Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 389.77 | 408.70 | 389.48 | 408.60 | 6,163,746 | +25.53(+6.67%) |
Feb 25, 2022 | 369.73 | 387.71 | 378.16 | 383.07 | 3,609,246 | +12.89(+3.48%) |
Feb 24, 2022 | 372.53 | 373.24 | 362.42 | 370.18 | 4,425,513 | +6.37(+1.75%) |
Feb 23, 2022 | 364.06 | 365.10 | 359.69 | 363.81 | 1,964,220 | +2.53(+0.70%) |
Feb 22, 2022 | 366.02 | 368.03 | 360.22 | 361.28 | 1,795,783 | -0.24(-0.07%) |
Feb 18, 2022 | 361.52 | 0 | -2.16(-0.59%) | |||
Feb 17, 2022 | 361.20 | 366.42 | 360.88 | 363.68 | 1,334,935 | +1.75(+0.48%) |
Feb 16, 2022 | 358.15 | 363.63 | 357.35 | 361.94 | 1,898,568 | +4.38(+1.22%) |
Feb 15, 2022 | 357.27 | 362.31 | 353.91 | 357.56 | 2,585,501 | -4.44(-1.23%) |
Feb 14, 2022 | 368.56 | 370.00 | 359.02 | 362.00 | 2,992,913 | -8.62(-2.33%) |
Feb 11, 2022 | 361.80 | 373.11 | 360.49 | 370.62 | 3,502,595 | +10.06(+2.79%) |
Feb 10, 2022 | 367.68 | 370.13 | 359.16 | 360.56 | 2,457,923 | -8.52(-2.31%) |
Feb 09, 2022 | 369.98 | 371.96 | 368.29 | 369.08 | 1,647,706 | -1.40(-0.38%) |
Feb 08, 2022 | 370.15 | 371.23 | 365.40 | 370.49 | 1,401,351 | +3.78(+1.03%) |
Feb 07, 2022 | 366.71 | 370.06 | 363.24 | 366.71 | 1,328,577 | +2.50(+0.69%) |
Feb 04, 2022 | 362.96 | 367.49 | 360.46 | 364.21 | 1,759,298 | -0.35(-0.09%) |
Feb 03, 2022 | 363.13 | 366.86 | 364.55 | 1,761,107 | +2.21(+0.61%) | |
Feb 02, 2022 | 361.20 | 363.29 | 360.17 | 362.35 | 1,731,777 | +0.31(+0.09%) |
Feb 01, 2022 | 365.04 | 365.31 | 361.29 | 362.04 | 2,085,648 | -1.98(-0.54%) |
Jan 31, 2022 | 365.30 | 359.86 | 364.02 | 2,526,447 | -3.76(-1.02%) | |
Jan 28, 2022 | 363.99 | 367.94 | 359.95 | 367.78 | 2,293,238 | +3.81(+1.05%) |
Jan 27, 2022 | 364.26 | 370.07 | 359.91 | 363.97 | 2,743,236 | -2.02(-0.55%) |
Jan 26, 2022 | 362.96 | 368.23 | 358.94 | 366.00 | 3,891,609 | +3.81(+1.05%) |
Jan 25, 2022 | 353.47 | 362.65 | 346.86 | 362.19 | 3,400,307 | +12.95(+3.71%) |
Jan 24, 2022 | 345.70 | 350.37 | 341.77 | 349.24 | 3,230,750 | +1.99(+0.57%) |
Jan 21, 2022 | 349.87 | 352.77 | 345.83 | 347.25 | 2,988,224 | -3.68(-1.05%) |
Jan 20, 2022 | 352.68 | 356.56 | 349.88 | 350.92 | 2,254,356 | -2.06(-0.58%) |
Jan 19, 2022 | 351.27 | 356.84 | 350.03 | 352.98 | 3,566,471 | +0.74(+0.21%) |
Jan 18, 2022 | 346.55 | 353.01 | 345.06 | 352.24 | 2,642,068 | +3.67(+1.05%) |
Jan 14, 2022 | 348.58 | 0 | +6.96(+2.04%) | |||
Jan 13, 2022 | 338.70 | 343.66 | 337.31 | 341.62 | 1,329,480 | +3.63(+1.07%) |
Jan 12, 2022 | 339.93 | 342.53 | 336.26 | 337.99 | 1,579,004 | -2.66(-0.78%) |
Jan 11, 2022 | 340.52 | 341.48 | 337.96 | 340.64 | 1,205,791 | +0.83(+0.24%) |
Jan 10, 2022 | 339.58 | 345.62 | 338.09 | 339.81 | 2,554,352 | +2.91(+0.86%) |
Jan 07, 2022 | 335.91 | 339.57 | 335.04 | 336.90 | 1,747,400 | +2.00(+0.60%) |
Jan 06, 2022 | 336.77 | 337.93 | 334.48 | 334.90 | 1,463,252 | -0.13(-0.04%) |
Jan 05, 2022 | 339.58 | 340.51 | 334.78 | 335.03 | 1,797,950 | -3.60(-1.06%) |
Jan 04, 2022 | 332.59 | 340.08 | 332.29 | 338.63 | 1,454,980 | +7.14(+2.15%) |
Jan 03, 2022 | 331.79 | 333.58 | 330.25 | 331.49 | 1,288,821 | -0.98(-0.30%) |
Dec 31, 2021 | 330.38 | 334.02 | 328.87 | 332.48 | 948,372 | +1.71(+0.52%) |
Dec 30, 2021 | 332.09 | 334.74 | 330.70 | 330.76 | 832,160 | -0.65(-0.19%) |
Dec 29, 2021 | 330.63 | 332.56 | 329.93 | 331.41 | 824,977 | +0.49(+0.15%) |
Dec 28, 2021 | 327.47 | 332.25 | 326.96 | 330.92 | 884,568 | +3.25(+0.99%) |
Dec 27, 2021 | 324.70 | 328.17 | 324.61 | 327.68 | 1,032,516 | +3.05(+0.94%) |
Dec 23, 2021 | 321.60 | 325.84 | 321.60 | 324.63 | 1,134,473 | +3.63(+1.13%) |
Dec 22, 2021 | 319.15 | 322.13 | 319.02 | 321.00 | 1,401,864 | +2.22(+0.70%) |
Dec 21, 2021 | 316.91 | 321.22 | 316.80 | 318.78 | 2,514,709 | +3.13(+0.99%) |
Dec 20, 2021 | 319.00 | 319.17 | 311.91 | 315.65 | 2,475,059 | -6.29(-1.95%) |
Dec 17, 2021 | 323.25 | 324.75 | 320.79 | 321.93 | 3,228,288 | -0.65(-0.20%) |
Dec 16, 2021 | 323.37 | 325.51 | 321.49 | 322.59 | 1,267,194 | +0.39(+0.12%) |
Dec 15, 2021 | 323.10 | 323.34 | 318.06 | 322.20 | 1,290,985 | -1.14(-0.35%) |
Dec 14, 2021 | 321.57 | 325.92 | 321.57 | 323.34 | 1,908,831 | +0.08(+0.03%) |
Dec 13, 2021 | 322.18 | 324.42 | 319.47 | 323.25 | 1,860,723 | +0.63(+0.19%) |
Dec 10, 2021 | 323.52 | 324.83 | 322.36 | 322.63 | 1,262,125 | +1.20(+0.37%) |
Dec 09, 2021 | 318.00 | 322.84 | 316.44 | 321.43 | 1,701,364 | +2.36(+0.74%) |
Dec 08, 2021 | 317.79 | 320.29 | 317.15 | 319.07 | 1,470,983 | +1.79(+0.56%) |
Dec 07, 2021 | 318.06 | 320.04 | 316.94 | 317.29 | 1,646,979 | -0.74(-0.23%) |
Dec 06, 2021 | 315.49 | 320.31 | 315.49 | 318.02 | 2,080,628 | +5.75(+1.84%) |
Dec 03, 2021 | 309.97 | 312.80 | 309.02 | 312.27 | 1,714,013 | +3.07(+0.99%) |
Dec 02, 2021 | 308.71 | 312.36 | 307.14 | 309.20 | 1,928,527 | +1.97(+0.64%) |