Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 293.22 | 296.13 | 290.88 | 295.90 | 6,119,666 | -0.77(-0.26%) |
Feb 25, 2022 | 293.42 | 297.41 | 289.13 | 296.67 | 6,949,147 | +3.19(+1.09%) |
Feb 24, 2022 | 281.07 | 293.66 | 280.40 | 293.47 | 8,985,325 | +5.40(+1.87%) |
Feb 23, 2022 | 299.17 | 300.18 | 287.72 | 288.08 | 11,767,079 | -8.14(-2.75%) |
Feb 22, 2022 | 313.94 | 315.44 | 292.64 | 296.22 | 21,075,022 | -28.76(-8.85%) |
Feb 18, 2022 | 324.98 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 326.97 | 330.08 | 325.47 | 325.98 | 4,191,677 | -2.01(-0.61%) |
Feb 16, 2022 | 329.32 | 330.59 | 323.90 | 328.00 | 4,465,917 | -2.97(-0.90%) |
Feb 15, 2022 | 333.12 | 334.87 | 329.21 | 330.97 | 3,791,766 | +1.59(+0.48%) |
Feb 14, 2022 | 326.04 | 330.64 | 324.94 | 329.38 | 4,060,205 | +1.19(+0.36%) |
Feb 11, 2022 | 332.31 | 334.79 | 326.57 | 328.19 | 3,531,536 | -4.50(-1.35%) |
Feb 10, 2022 | 336.19 | 340.09 | 330.60 | 332.68 | 4,576,138 | -8.69(-2.55%) |
Feb 09, 2022 | 342.26 | 344.27 | 340.09 | 341.38 | 2,963,842 | +2.75(+0.81%) |
Feb 08, 2022 | 334.80 | 340.07 | 332.41 | 338.63 | 3,440,184 | +3.83(+1.14%) |
Feb 07, 2022 | 337.53 | 338.97 | 333.01 | 334.80 | 2,997,519 | -2.17(-0.65%) |
Feb 04, 2022 | 340.56 | 340.81 | 331.89 | 336.97 | 3,979,280 | -4.81(-1.41%) |
Feb 03, 2022 | 346.83 | 340.28 | 341.79 | 4,279,067 | -8.36(-2.39%) | |
Feb 02, 2022 | 345.13 | 350.98 | 344.56 | 350.14 | 4,074,559 | +4.71(+1.36%) |
Feb 01, 2022 | 346.15 | 347.30 | 339.50 | 345.43 | 3,633,960 | +1.61(+0.47%) |
Jan 31, 2022 | 341.79 | 344.22 | 343.82 | 4,359,384 | +0.41(+0.12%) | |
Jan 28, 2022 | 337.44 | 343.55 | 330.57 | 343.41 | 4,865,719 | +9.47(+2.84%) |
Jan 27, 2022 | 337.69 | 341.14 | 331.57 | 333.94 | 4,206,511 | -0.80(-0.24%) |
Jan 26, 2022 | 337.28 | 342.81 | 332.08 | 334.73 | 6,512,352 | -1.59(-0.47%) |
Jan 25, 2022 | 335.54 | 338.71 | 329.96 | 336.33 | 5,907,832 | -4.52(-1.33%) |
Jan 24, 2022 | 322.08 | 341.38 | 321.93 | 340.85 | 9,162,653 | +13.78(+4.21%) |
Jan 21, 2022 | 329.52 | 337.37 | 325.27 | 327.07 | 8,238,363 | -0.45(-0.14%) |
Jan 20, 2022 | 338.53 | 339.01 | 327.00 | 327.52 | 5,803,252 | -9.47(-2.81%) |
Jan 19, 2022 | 344.01 | 345.43 | 336.73 | 336.99 | 5,521,703 | -6.59(-1.92%) |
Jan 18, 2022 | 343.00 | 344.86 | 337.31 | 343.58 | 6,868,736 | -4.95(-1.42%) |
Jan 14, 2022 | 348.52 | 0 | -14.03(-3.87%) | |||
Jan 13, 2022 | 367.74 | 369.43 | 361.51 | 362.56 | 3,696,765 | -2.27(-0.62%) |
Jan 12, 2022 | 363.79 | 368.62 | 362.00 | 364.83 | 3,859,706 | +2.56(+0.71%) |
Jan 11, 2022 | 363.58 | 367.11 | 360.07 | 362.27 | 4,681,946 | -0.74(-0.20%) |
Jan 10, 2022 | 362.95 | 363.13 | 356.87 | 363.01 | 6,871,757 | -5.76(-1.56%) |
Jan 07, 2022 | 377.91 | 378.59 | 368.09 | 368.77 | 4,825,188 | -11.38(-2.99%) |
Jan 06, 2022 | 382.78 | 383.25 | 377.59 | 380.15 | 3,538,002 | -1.39(-0.36%) |
Jan 05, 2022 | 387.87 | 388.08 | 381.14 | 381.54 | 4,736,580 | -5.25(-1.36%) |
Jan 04, 2022 | 382.85 | 387.51 | 382.43 | 386.79 | 3,485,995 | +3.94(+1.03%) |
Jan 03, 2022 | 390.28 | 391.48 | 377.81 | 382.85 | 3,966,023 | -5.97(-1.53%) |
Dec 31, 2021 | 384.12 | 390.25 | 384.02 | 388.82 | 2,546,786 | +4.75(+1.24%) |
Dec 30, 2021 | 385.86 | 387.35 | 382.63 | 384.07 | 1,925,347 | -0.84(-0.22%) |
Dec 29, 2021 | 380.74 | 386.35 | 380.67 | 384.91 | 2,358,126 | +4.33(+1.14%) |
Dec 28, 2021 | 379.43 | 381.33 | 377.57 | 380.58 | 2,691,237 | +2.00(+0.53%) |
Dec 27, 2021 | 373.86 | 378.93 | 373.08 | 378.59 | 2,381,164 | +6.58(+1.77%) |
Dec 23, 2021 | 373.16 | 374.61 | 369.72 | 372.01 | 2,928,904 | +1.34(+0.36%) |
Dec 22, 2021 | 366.33 | 370.80 | 364.32 | 370.67 | 3,487,662 | +4.84(+1.32%) |
Dec 21, 2021 | 366.92 | 368.91 | 359.06 | 365.83 | 3,241,029 | +1.00(+0.27%) |
Dec 20, 2021 | 360.04 | 365.55 | 356.86 | 364.83 | 4,583,500 | +1.33(+0.37%) |
Dec 17, 2021 | 371.92 | 372.86 | 362.97 | 363.50 | 11,854,855 | -10.82(-2.89%) |
Dec 16, 2021 | 382.63 | 383.07 | 373.00 | 374.32 | 4,943,416 | -7.76(-2.03%) |
Dec 15, 2021 | 375.34 | 382.19 | 374.19 | 382.07 | 4,716,700 | +5.26(+1.39%) |
Dec 14, 2021 | 377.99 | 380.08 | 372.96 | 376.82 | 4,977,021 | -2.85(-0.75%) |
Dec 13, 2021 | 389.19 | 390.22 | 378.98 | 379.67 | 4,019,629 | -9.52(-2.45%) |
Dec 10, 2021 | 386.18 | 389.38 | 384.37 | 389.19 | 2,802,006 | +3.80(+0.99%) |
Dec 09, 2021 | 384.88 | 389.05 | 382.52 | 385.38 | 4,079,746 | +0.08(+0.02%) |
Dec 08, 2021 | 389.92 | 393.36 | 382.51 | 385.30 | 4,353,194 | -4.62(-1.18%) |
Dec 07, 2021 | 390.69 | 391.65 | 386.96 | 389.92 | 4,499,481 | +0.45(+0.12%) |
Dec 06, 2021 | 387.42 | 394.07 | 385.27 | 389.47 | 4,933,125 | +7.39(+1.93%) |
Dec 03, 2021 | 383.99 | 389.68 | 378.93 | 382.07 | 5,591,399 | +0.04(+0.01%) |
Dec 02, 2021 | 376.45 | 384.78 | 375.69 | 382.04 | 3,953,707 | +6.89(+1.84%) |