Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 418.98 | 424.95 | 417.69 | 423.60 | 11,566,987 | -0.86(-0.20%) |
Feb 25, 2022 | 416.57 | 424.62 | 417.54 | 424.46 | 9,995,902 | +9.14(+2.20%) |
Feb 24, 2022 | 398.57 | 415.77 | 398.19 | 415.32 | 20,152,524 | +6.43(+1.57%) |
Feb 23, 2022 | 419.51 | 420.15 | 408.59 | 408.89 | 11,742,520 | -7.59(-1.82%) |
Feb 22, 2022 | 418.80 | 422.33 | 412.97 | 416.48 | 10,290,532 | -4.57(-1.08%) |
Feb 18, 2022 | 421.04 | 0 | -2.93(-0.69%) | |||
Feb 17, 2022 | 429.84 | 430.36 | 423.24 | 423.97 | 6,662,832 | -9.09(-2.10%) |
Feb 16, 2022 | 430.40 | 434.50 | 428.59 | 433.05 | 6,533,404 | +0.49(+0.11%) |
Feb 15, 2022 | 430.28 | 432.79 | 429.79 | 432.56 | 6,983,972 | +6.85(+1.61%) |
Feb 14, 2022 | 426.65 | 428.25 | 422.19 | 425.72 | 8,540,686 | -1.39(-0.33%) |
Feb 11, 2022 | 435.79 | 437.94 | 425.70 | 427.11 | 9,773,939 | -8.72(-2.00%) |
Feb 10, 2022 | 437.77 | 443.88 | 433.72 | 435.82 | 7,738,072 | -7.84(-1.77%) |
Feb 09, 2022 | 441.50 | 443.96 | 441.28 | 443.67 | 7,398,894 | +6.45(+1.48%) |
Feb 08, 2022 | 433.25 | 438.24 | 431.77 | 437.22 | 5,131,005 | +3.45(+0.79%) |
Feb 07, 2022 | 435.95 | 437.36 | 432.39 | 433.77 | 6,578,966 | -1.55(-0.35%) |
Feb 04, 2022 | 432.79 | 439.10 | 430.44 | 435.31 | 7,362,817 | +2.17(+0.50%) |
Feb 03, 2022 | 437.31 | 439.27 | 432.25 | 433.14 | 8,112,998 | -10.29(-2.32%) |
Feb 02, 2022 | 441.80 | 444.23 | 439.36 | 443.43 | 10,085,997 | +4.22(+0.96%) |
Feb 01, 2022 | 437.09 | 439.89 | 433.42 | 439.21 | 9,089,254 | +3.01(+0.69%) |
Jan 31, 2022 | 427.84 | 436.66 | 436.20 | 8,838,647 | +7.74(+1.81%) | |
Jan 28, 2022 | 419.66 | 428.46 | 414.87 | 428.46 | 13,536,170 | +10.23(+2.44%) |
Jan 27, 2022 | 425.02 | 428.22 | 416.47 | 418.23 | 18,167,238 | -2.19(-0.52%) |
Jan 26, 2022 | 427.45 | 430.70 | 415.96 | 420.43 | 15,407,911 | -0.97(-0.23%) |
Jan 25, 2022 | 420.00 | 425.59 | 414.23 | 421.40 | 15,231,569 | -4.91(-1.15%) |
Jan 24, 2022 | 419.00 | 427.08 | 408.10 | 426.31 | 18,892,040 | +1.49(+0.35%) |
Jan 21, 2022 | 432.16 | 434.50 | 424.71 | 424.82 | 14,480,052 | -8.44(-1.95%) |
Jan 20, 2022 | 440.04 | 444.87 | 432.76 | 433.26 | 9,218,569 | -4.87(-1.11%) |
Jan 19, 2022 | 444.15 | 445.69 | 437.81 | 438.12 | 6,477,428 | -4.58(-1.03%) |
Jan 18, 2022 | 445.79 | 446.02 | 441.57 | 442.70 | 10,027,249 | -7.97(-1.77%) |
Jan 14, 2022 | 450.67 | 0 | +0.15(+0.03%) | |||
Jan 13, 2022 | 457.88 | 458.55 | 449.45 | 450.51 | 5,540,168 | -6.27(-1.37%) |
Jan 12, 2022 | 457.40 | 458.88 | 454.74 | 456.78 | 9,254,402 | +1.21(+0.26%) |
Jan 11, 2022 | 451.16 | 455.64 | 448.06 | 455.57 | 7,818,144 | +4.45(+0.99%) |
Jan 10, 2022 | 448.68 | 451.66 | 442.79 | 451.12 | 9,287,286 | -0.85(-0.19%) |
Jan 07, 2022 | 453.82 | 455.01 | 450.59 | 451.97 | 7,947,488 | -1.81(-0.40%) |
Jan 06, 2022 | 453.75 | 456.56 | 451.37 | 453.78 | 6,169,220 | -0.34(-0.07%) |
Jan 05, 2022 | 462.75 | 463.49 | 454.08 | 454.12 | 7,460,533 | -9.03(-1.95%) |
Jan 04, 2022 | 464.78 | 465.46 | 461.20 | 463.15 | 5,942,718 | -0.16(-0.03%) |
Jan 03, 2022 | 461.89 | 463.36 | 459.51 | 463.31 | 5,757,700 | +2.75(+0.60%) |
Dec 31, 2021 | 461.20 | 462.43 | 460.32 | 460.55 | 4,122,338 | -1.15(-0.25%) |
Dec 30, 2021 | 463.50 | 464.51 | 461.30 | 461.70 | 4,164,089 | -1.30(-0.28%) |
Dec 29, 2021 | 462.57 | 464.08 | 461.53 | 463.00 | 3,428,341 | +0.48(+0.10%) |
Dec 28, 2021 | 463.31 | 464.33 | 461.64 | 462.52 | 4,414,475 | -0.36(-0.08%) |
Dec 27, 2021 | 457.74 | 462.88 | 457.74 | 462.88 | 4,275,986 | +6.54(+1.43%) |
Dec 23, 2021 | 454.60 | 457.89 | 454.49 | 456.34 | 4,524,753 | +2.78(+0.61%) |
Dec 22, 2021 | 448.78 | 453.68 | 448.64 | 453.56 | 5,004,014 | +4.53(+1.01%) |
Dec 21, 2021 | 444.70 | 449.21 | 442.53 | 449.03 | 6,557,285 | +7.86(+1.78%) |
Dec 20, 2021 | 440.73 | 441.64 | 437.49 | 441.17 | 7,266,682 | -5.01(-1.12%) |
Dec 17, 2021 | 447.55 | 450.65 | 444.21 | 446.19 | 8,730,492 | -4.47(-0.99%) |
Dec 16, 2021 | 456.66 | 456.97 | 449.14 | 450.66 | 8,141,374 | -4.17(-0.92%) |
Dec 15, 2021 | 447.85 | 455.03 | 445.25 | 454.83 | 7,299,800 | +7.04(+1.57%) |
Dec 14, 2021 | 447.51 | 450.06 | 444.74 | 447.79 | 10,671,522 | -3.19(-0.71%) |
Dec 13, 2021 | 454.44 | 454.71 | 450.63 | 450.98 | 9,243,558 | -4.03(-0.89%) |
Dec 10, 2021 | 453.46 | 455.07 | 450.85 | 455.00 | 5,847,575 | +4.32(+0.96%) |
Dec 09, 2021 | 452.41 | 453.33 | 450.48 | 450.68 | 5,765,115 | -3.06(-0.67%) |
Dec 08, 2021 | 452.94 | 454.19 | 451.12 | 453.74 | 5,186,794 | +1.19(+0.26%) |
Dec 07, 2021 | 448.79 | 453.09 | 448.74 | 452.55 | 7,028,693 | +9.21(+2.08%) |
Dec 06, 2021 | 440.82 | 445.26 | 438.29 | 443.34 | 6,818,288 | +5.27(+1.20%) |
Dec 03, 2021 | 443.66 | 444.75 | 433.83 | 438.06 | 10,310,968 | -3.97(-0.90%) |
Dec 02, 2021 | 435.54 | 443.59 | 435.15 | 442.03 | 10,424,473 | +6.71(+1.54%) |