Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 267.99 | 274.58 | 260.70 | 265.66 | 4,492,238 | -3.76(-1.40%) |
Feb 25, 2022 | 267.80 | 272.90 | 265.83 | 269.42 | 2,730,113 | -0.45(-0.17%) |
Feb 24, 2022 | 242.61 | 270.43 | 240.10 | 269.87 | 5,002,865 | +17.24(+6.82%) |
Feb 23, 2022 | 272.42 | 276.87 | 252.00 | 252.63 | 3,089,524 | -15.15(-5.66%) |
Feb 22, 2022 | 271.06 | 282.48 | 264.53 | 267.78 | 3,623,258 | -5.99(-2.19%) |
Feb 18, 2022 | 273.77 | 0 | -12.51(-4.37%) | |||
Feb 17, 2022 | 298.02 | 304.85 | 285.50 | 286.28 | 3,378,408 | -18.42(-6.05%) |
Feb 16, 2022 | 295.00 | 306.07 | 294.99 | 304.70 | 2,926,739 | +4.70(+1.57%) |
Feb 15, 2022 | 298.83 | 302.00 | 291.85 | 300.00 | 2,753,749 | +8.87(+3.05%) |
Feb 14, 2022 | 294.06 | 300.80 | 290.33 | 291.13 | 2,505,013 | -2.56(-0.87%) |
Feb 11, 2022 | 312.00 | 321.33 | 288.59 | 293.69 | 4,693,511 | -17.42(-5.60%) |
Feb 10, 2022 | 300.20 | 329.49 | 299.50 | 311.11 | 6,050,423 | +3.17(+1.03%) |
Feb 09, 2022 | 304.90 | 308.20 | 299.00 | 307.94 | 2,726,355 | +14.43(+4.92%) |
Feb 08, 2022 | 287.20 | 298.50 | 287.20 | 293.51 | 2,715,590 | +0.32(+0.11%) |
Feb 07, 2022 | 291.00 | 304.46 | 286.77 | 293.19 | 8,318,292 | +17.47(+6.34%) |
Feb 04, 2022 | 262.56 | 283.00 | 255.38 | 275.72 | 4,393,450 | +19.46(+7.59%) |
Feb 03, 2022 | 254.20 | 256.26 | 3,194,405 | -12.02(-4.48%) | ||
Feb 02, 2022 | 282.56 | 282.80 | 265.33 | 268.28 | 2,744,306 | -15.48(-5.46%) |
Feb 01, 2022 | 281.80 | 286.85 | 270.33 | 283.76 | 3,215,913 | +7.86(+2.85%) |
Jan 31, 2022 | 261.00 | 276.17 | 275.90 | 3,982,621 | +22.38(+8.83%) | |
Jan 28, 2022 | 244.00 | 254.00 | 232.83 | 253.52 | 4,990,054 | +8.80(+3.60%) |
Jan 27, 2022 | 259.71 | 262.00 | 241.86 | 244.72 | 4,688,485 | -8.38(-3.31%) |
Jan 26, 2022 | 272.50 | 276.74 | 248.23 | 253.10 | 5,113,446 | -10.33(-3.92%) |
Jan 25, 2022 | 275.27 | 278.49 | 257.78 | 263.43 | 4,683,738 | -14.07(-5.07%) |
Jan 24, 2022 | 260.21 | 281.57 | 245.20 | 277.50 | 7,167,571 | +9.94(+3.72%) |
Jan 21, 2022 | 278.74 | 282.95 | 264.70 | 267.56 | 4,507,229 | -11.71(-4.19%) |
Jan 20, 2022 | 290.46 | 297.50 | 278.52 | 279.27 | 2,744,650 | -3.29(-1.16%) |
Jan 19, 2022 | 289.02 | 298.11 | 282.50 | 282.56 | 2,885,675 | -5.12(-1.78%) |
Jan 18, 2022 | 289.32 | 296.97 | 282.09 | 287.68 | 3,847,870 | -1.91(-0.66%) |
Jan 14, 2022 | 289.59 | 0 | -2.17(-0.74%) | |||
Jan 13, 2022 | 308.65 | 308.99 | 291.04 | 291.76 | 3,074,564 | -15.38(-5.01%) |
Jan 12, 2022 | 316.00 | 316.00 | 303.41 | 307.14 | 3,628,268 | +5.87(+1.95%) |
Jan 11, 2022 | 296.26 | 308.55 | 293.33 | 301.27 | 3,083,025 | -1.46(-0.48%) |
Jan 10, 2022 | 290.00 | 303.09 | 273.83 | 302.73 | 5,465,398 | +3.05(+1.02%) |
Jan 07, 2022 | 296.98 | 307.57 | 292.06 | 299.68 | 2,700,554 | +2.59(+0.87%) |
Jan 06, 2022 | 294.24 | 306.56 | 286.00 | 297.09 | 3,933,820 | +0.22(+0.07%) |
Jan 05, 2022 | 308.40 | 315.34 | 291.56 | 296.87 | 4,427,036 | -18.66(-5.91%) |
Jan 04, 2022 | 330.25 | 330.51 | 298.71 | 315.53 | 5,688,563 | -16.48(-4.96%) |
Jan 03, 2022 | 341.00 | 344.00 | 322.27 | 332.01 | 2,596,254 | -6.74(-1.99%) |
Dec 31, 2021 | 342.00 | 347.70 | 331.91 | 338.75 | 1,697,267 | -1.88(-0.55%) |
Dec 30, 2021 | 340.00 | 347.70 | 339.42 | 340.63 | 1,271,058 | -3.58(-1.04%) |
Dec 29, 2021 | 340.00 | 345.90 | 334.70 | 344.21 | 1,737,836 | +4.03(+1.18%) |
Dec 28, 2021 | 354.07 | 354.92 | 339.50 | 340.18 | 1,785,531 | -11.81(-3.36%) |
Dec 27, 2021 | 351.00 | 358.58 | 349.79 | 351.99 | 1,324,111 | +2.77(+0.79%) |
Dec 23, 2021 | 355.00 | 356.49 | 349.07 | 349.22 | 1,540,247 | -8.88(-2.48%) |
Dec 22, 2021 | 355.63 | 362.52 | 349.14 | 358.10 | 1,828,220 | +3.28(+0.92%) |
Dec 21, 2021 | 336.20 | 357.11 | 330.18 | 354.82 | 2,791,453 | +23.75(+7.17%) |
Dec 20, 2021 | 326.49 | 337.82 | 323.06 | 331.07 | 2,063,591 | -1.26(-0.38%) |
Dec 17, 2021 | 322.79 | 337.72 | 318.48 | 332.33 | 3,842,632 | +7.35(+2.26%) |
Dec 16, 2021 | 349.41 | 352.94 | 312.00 | 324.98 | 8,167,092 | -35.36(-9.81%) |
Dec 15, 2021 | 347.99 | 361.71 | 345.00 | 360.34 | 2,828,253 | +9.74(+2.78%) |
Dec 14, 2021 | 344.09 | 357.75 | 340.01 | 350.60 | 3,622,338 | -3.31(-0.94%) |
Dec 13, 2021 | 363.71 | 377.26 | 348.56 | 353.91 | 4,798,150 | -17.33(-4.67%) |
Dec 10, 2021 | 364.00 | 374.72 | 362.18 | 371.24 | 3,679,298 | +9.92(+2.75%) |
Dec 09, 2021 | 370.00 | 370.73 | 358.64 | 361.32 | 2,462,406 | -8.96(-2.42%) |
Dec 08, 2021 | 362.45 | 373.95 | 351.31 | 370.28 | 2,674,285 | +7.03(+1.94%) |
Dec 07, 2021 | 348.42 | 375.00 | 348.12 | 363.25 | 4,374,941 | +21.59(+6.32%) |
Dec 06, 2021 | 340.26 | 349.74 | 324.00 | 341.66 | 3,863,077 | -3.45(-1.00%) |
Dec 03, 2021 | 358.19 | 360.00 | 330.82 | 345.11 | 6,019,338 | -15.17(-4.21%) |
Dec 02, 2021 | 350.00 | 361.60 | 328.61 | 360.28 | 15,066,658 | +49.28(+15.85%) |