Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 293.19 | 296.10 | 290.85 | 295.87 | 6,120,350 | -0.77(-0.26%) |
Feb 25, 2022 | 293.38 | 297.38 | 289.10 | 296.63 | 6,949,924 | +3.19(+1.09%) |
Feb 24, 2022 | 281.04 | 293.63 | 280.37 | 293.44 | 8,986,329 | +5.40(+1.87%) |
Feb 23, 2022 | 299.14 | 300.15 | 287.69 | 288.04 | 11,768,394 | -8.14(-2.75%) |
Feb 22, 2022 | 313.91 | 315.41 | 292.61 | 296.19 | 21,077,378 | -28.76(-8.85%) |
Feb 18, 2022 | 324.94 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 326.93 | 330.04 | 325.43 | 325.95 | 4,192,145 | -2.01(-0.61%) |
Feb 16, 2022 | 329.28 | 330.56 | 323.87 | 327.96 | 4,466,416 | -2.97(-0.90%) |
Feb 15, 2022 | 333.08 | 334.83 | 329.17 | 330.93 | 3,792,190 | +1.59(+0.48%) |
Feb 14, 2022 | 326.00 | 330.60 | 324.91 | 329.34 | 4,060,659 | +1.19(+0.36%) |
Feb 11, 2022 | 332.27 | 334.75 | 326.53 | 328.15 | 3,531,931 | -4.50(-1.35%) |
Feb 10, 2022 | 336.16 | 340.06 | 330.56 | 332.64 | 4,576,649 | -8.69(-2.55%) |
Feb 09, 2022 | 342.22 | 344.23 | 340.06 | 341.34 | 2,964,174 | +2.75(+0.81%) |
Feb 08, 2022 | 334.76 | 340.04 | 332.37 | 338.59 | 3,440,569 | +3.83(+1.14%) |
Feb 07, 2022 | 337.49 | 338.93 | 332.97 | 334.76 | 2,997,853 | -2.17(-0.64%) |
Feb 04, 2022 | 340.52 | 340.77 | 331.86 | 336.94 | 3,979,725 | -4.81(-1.41%) |
Feb 03, 2022 | 346.79 | 340.24 | 341.75 | 4,279,545 | -8.36(-2.39%) | |
Feb 02, 2022 | 345.10 | 350.94 | 344.52 | 350.11 | 4,075,014 | +4.71(+1.36%) |
Feb 01, 2022 | 346.12 | 347.26 | 339.46 | 345.39 | 3,634,366 | +1.61(+0.47%) |
Jan 31, 2022 | 341.75 | 344.19 | 343.78 | 4,359,871 | +0.41(+0.12%) | |
Jan 28, 2022 | 337.40 | 343.51 | 330.54 | 343.37 | 4,866,263 | +9.47(+2.84%) |
Jan 27, 2022 | 337.65 | 341.10 | 331.54 | 333.90 | 4,206,981 | -0.80(-0.24%) |
Jan 26, 2022 | 337.24 | 342.77 | 332.05 | 334.70 | 6,513,080 | -1.59(-0.47%) |
Jan 25, 2022 | 335.50 | 338.67 | 329.93 | 336.29 | 5,908,492 | -4.52(-1.33%) |
Jan 24, 2022 | 322.05 | 341.35 | 321.89 | 340.81 | 9,163,676 | +13.78(+4.21%) |
Jan 21, 2022 | 329.49 | 337.33 | 325.24 | 327.03 | 8,239,284 | -0.45(-0.14%) |
Jan 20, 2022 | 338.49 | 338.98 | 326.96 | 327.48 | 5,803,900 | -9.47(-2.81%) |
Jan 19, 2022 | 343.97 | 345.39 | 336.69 | 336.95 | 5,522,320 | -6.58(-1.92%) |
Jan 18, 2022 | 342.96 | 344.82 | 337.27 | 343.54 | 6,869,503 | -4.95(-1.42%) |
Jan 14, 2022 | 348.49 | 0 | -14.03(-3.87%) | |||
Jan 13, 2022 | 367.70 | 369.38 | 361.47 | 362.52 | 3,697,178 | -2.27(-0.62%) |
Jan 12, 2022 | 363.75 | 368.58 | 361.96 | 364.79 | 3,860,137 | +2.56(+0.71%) |
Jan 11, 2022 | 363.54 | 367.07 | 360.03 | 362.23 | 4,682,469 | -0.74(-0.20%) |
Jan 10, 2022 | 362.91 | 363.09 | 356.83 | 362.97 | 6,872,524 | -5.76(-1.56%) |
Jan 07, 2022 | 377.86 | 378.55 | 368.05 | 368.73 | 4,825,727 | -11.38(-2.99%) |
Jan 06, 2022 | 382.74 | 383.21 | 377.55 | 380.11 | 3,538,397 | -1.39(-0.36%) |
Jan 05, 2022 | 387.83 | 388.04 | 381.10 | 381.50 | 4,737,109 | -5.25(-1.36%) |
Jan 04, 2022 | 382.81 | 387.46 | 382.39 | 386.74 | 3,486,385 | +3.93(+1.03%) |
Jan 03, 2022 | 390.24 | 391.43 | 377.77 | 382.81 | 3,966,466 | -5.97(-1.53%) |
Dec 31, 2021 | 384.07 | 390.20 | 383.98 | 388.78 | 2,547,070 | +4.75(+1.24%) |
Dec 30, 2021 | 385.82 | 387.31 | 382.58 | 384.03 | 1,925,562 | -0.84(-0.22%) |
Dec 29, 2021 | 380.69 | 386.30 | 380.63 | 384.87 | 2,358,390 | +4.33(+1.14%) |
Dec 28, 2021 | 379.39 | 381.29 | 377.53 | 380.54 | 2,691,538 | +2.00(+0.53%) |
Dec 27, 2021 | 373.82 | 378.88 | 373.04 | 378.55 | 2,381,430 | +6.58(+1.77%) |
Dec 23, 2021 | 373.11 | 374.57 | 369.68 | 371.97 | 2,929,231 | +1.34(+0.36%) |
Dec 22, 2021 | 366.29 | 370.75 | 364.28 | 370.63 | 3,488,052 | +4.84(+1.32%) |
Dec 21, 2021 | 366.88 | 368.87 | 359.01 | 365.79 | 3,241,392 | +1.00(+0.27%) |
Dec 20, 2021 | 360.00 | 365.51 | 356.82 | 364.79 | 4,584,012 | +1.33(+0.37%) |
Dec 17, 2021 | 371.88 | 372.82 | 362.93 | 363.46 | 11,856,180 | -10.82(-2.89%) |
Dec 16, 2021 | 382.58 | 383.02 | 372.95 | 374.28 | 4,943,968 | -7.76(-2.03%) |
Dec 15, 2021 | 375.30 | 382.14 | 374.14 | 382.03 | 4,717,227 | +5.25(+1.39%) |
Dec 14, 2021 | 377.95 | 380.04 | 372.92 | 376.78 | 4,977,577 | -2.85(-0.75%) |
Dec 13, 2021 | 389.14 | 390.17 | 378.94 | 379.62 | 4,020,078 | -9.52(-2.45%) |
Dec 10, 2021 | 386.13 | 389.34 | 384.32 | 389.14 | 2,802,319 | +3.80(+0.99%) |
Dec 09, 2021 | 384.83 | 389.00 | 382.48 | 385.34 | 4,080,202 | +0.08(+0.02%) |
Dec 08, 2021 | 389.87 | 393.31 | 382.47 | 385.25 | 4,353,680 | -4.62(-1.18%) |
Dec 07, 2021 | 390.64 | 391.61 | 386.91 | 389.87 | 4,499,984 | +0.45(+0.12%) |
Dec 06, 2021 | 387.38 | 394.02 | 385.23 | 389.42 | 4,933,676 | +7.39(+1.93%) |
Dec 03, 2021 | 383.94 | 389.64 | 378.88 | 382.03 | 5,592,023 | +0.04(+0.01%) |
Dec 02, 2021 | 376.41 | 384.74 | 375.65 | 382.00 | 3,954,148 | +6.89(+1.84%) |