Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 371.38 | 377.99 | 367.54 | 374.50 | 802,539 | -3.57(-0.94%) |
Feb 25, 2022 | 372.96 | 378.49 | 370.34 | 378.07 | 466,062 | +4.98(+1.33%) |
Feb 24, 2022 | 344.02 | 373.67 | 341.47 | 373.09 | 922,525 | +18.02(+5.08%) |
Feb 23, 2022 | 371.68 | 372.82 | 352.88 | 355.07 | 697,757 | -13.06(-3.55%) |
Feb 22, 2022 | 372.00 | 379.84 | 360.99 | 368.13 | 714,271 | -7.70(-2.05%) |
Feb 18, 2022 | 375.83 | 0 | +6.71(+1.82%) | |||
Feb 17, 2022 | 379.69 | 380.67 | 367.77 | 369.12 | 610,390 | -12.48(-3.27%) |
Feb 16, 2022 | 377.62 | 383.29 | 376.35 | 381.60 | 725,796 | +1.95(+0.51%) |
Feb 15, 2022 | 363.88 | 379.77 | 363.88 | 379.65 | 560,902 | +17.00(+4.69%) |
Feb 14, 2022 | 363.68 | 367.56 | 357.26 | 362.65 | 794,428 | +0.48(+0.13%) |
Feb 11, 2022 | 373.89 | 375.92 | 359.72 | 362.17 | 794,540 | -11.84(-3.17%) |
Feb 10, 2022 | 371.08 | 383.22 | 370.86 | 374.01 | 711,706 | -2.03(-0.54%) |
Feb 09, 2022 | 367.64 | 376.82 | 367.08 | 376.04 | 778,081 | +11.81(+3.24%) |
Feb 08, 2022 | 367.33 | 369.31 | 357.81 | 364.23 | 808,396 | -0.03(-0.01%) |
Feb 07, 2022 | 366.25 | 372.23 | 361.95 | 364.26 | 426,345 | -1.47(-0.40%) |
Feb 04, 2022 | 363.73 | 369.62 | 359.01 | 365.73 | 556,216 | +0.97(+0.27%) |
Feb 03, 2022 | 366.24 | 373.01 | 363.79 | 364.76 | 436,625 | -6.93(-1.86%) |
Feb 02, 2022 | 374.69 | 375.47 | 366.40 | 371.69 | 467,816 | -0.63(-0.17%) |
Feb 01, 2022 | 364.37 | 373.41 | 361.84 | 372.32 | 500,733 | +13.49(+3.76%) |
Jan 28, 2022 | 351.68 | 359.10 | 346.93 | 358.83 | 537,995 | +7.25(+2.06%) |
Jan 27, 2022 | 359.35 | 363.02 | 348.46 | 351.58 | 673,720 | -2.23(-0.63%) |
Jan 26, 2022 | 361.60 | 365.63 | 350.30 | 353.81 | 664,525 | +1.07(+0.30%) |
Jan 25, 2022 | 358.37 | 359.39 | 347.07 | 352.74 | 823,940 | -12.10(-3.32%) |
Jan 24, 2022 | 340.25 | 365.76 | 336.29 | 364.84 | 1,110,421 | +15.42(+4.41%) |
Jan 21, 2022 | 357.02 | 360.23 | 348.63 | 349.42 | 1,139,877 | -9.69(-2.70%) |
Jan 20, 2022 | 373.49 | 379.49 | 357.27 | 359.11 | 716,694 | -12.57(-3.38%) |
Jan 19, 2022 | 374.82 | 381.09 | 371.47 | 371.68 | 741,315 | -1.29(-0.35%) |
Jan 18, 2022 | 368.38 | 377.00 | 365.97 | 372.97 | 573,327 | -1.51(-0.40%) |
Jan 14, 2022 | 374.48 | 0 | -3.67(-0.97%) | |||
Jan 13, 2022 | 384.16 | 388.73 | 376.68 | 378.15 | 691,906 | -6.01(-1.56%) |
Jan 12, 2022 | 386.57 | 390.56 | 380.11 | 384.16 | 364,327 | -0.28(-0.07%) |
Jan 11, 2022 | 382.15 | 387.00 | 372.00 | 384.44 | 703,240 | +3.40(+0.89%) |
Jan 10, 2022 | 392.54 | 393.17 | 369.50 | 381.04 | 945,659 | -16.06(-4.04%) |
Jan 07, 2022 | 398.56 | 404.99 | 393.63 | 397.10 | 524,044 | -3.39(-0.85%) |
Jan 06, 2022 | 403.22 | 405.15 | 395.61 | 400.49 | 497,546 | -1.00(-0.25%) |
Jan 05, 2022 | 416.62 | 417.07 | 401.20 | 401.49 | 930,357 | -17.25(-4.12%) |
Jan 04, 2022 | 416.93 | 422.43 | 412.61 | 418.74 | 597,515 | +5.51(+1.33%) |
Jan 03, 2022 | 413.70 | 420.97 | 409.71 | 413.23 | 507,270 | +0.89(+0.22%) |
Dec 31, 2021 | 404.75 | 414.65 | 403.52 | 412.34 | 445,405 | +7.55(+1.87%) |
Dec 30, 2021 | 404.69 | 413.63 | 404.00 | 404.79 | 406,545 | -0.51(-0.13%) |
Dec 29, 2021 | 398.71 | 406.43 | 397.08 | 405.30 | 338,944 | +6.49(+1.63%) |
Dec 28, 2021 | 405.38 | 406.52 | 397.54 | 398.81 | 402,130 | -5.03(-1.25%) |
Dec 27, 2021 | 394.78 | 405.00 | 393.50 | 403.84 | 648,217 | +11.47(+2.92%) |
Dec 23, 2021 | 389.68 | 396.20 | 388.05 | 392.37 | 537,734 | +4.46(+1.15%) |
Dec 22, 2021 | 378.22 | 388.27 | 375.27 | 387.91 | 472,174 | +9.64(+2.55%) |
Dec 21, 2021 | 369.77 | 380.02 | 368.95 | 378.27 | 597,056 | +12.45(+3.40%) |
Dec 20, 2021 | 373.32 | 373.32 | 362.30 | 365.82 | 1,055,954 | -15.12(-3.97%) |
Dec 17, 2021 | 383.23 | 390.04 | 376.32 | 380.94 | 1,026,859 | -4.23(-1.10%) |
Dec 16, 2021 | 399.31 | 400.00 | 384.31 | 385.17 | 999,715 | -9.44(-2.39%) |
Dec 15, 2021 | 389.65 | 395.92 | 382.40 | 394.61 | 931,942 | +4.96(+1.27%) |
Dec 14, 2021 | 382.54 | 391.03 | 380.77 | 389.65 | 899,092 | -2.11(-0.54%) |
Dec 13, 2021 | 400.73 | 405.31 | 387.82 | 391.76 | 857,371 | -11.73(-2.91%) |
Dec 10, 2021 | 402.78 | 404.79 | 396.01 | 403.49 | 840,936 | -0.92(-0.23%) |
Dec 09, 2021 | 411.26 | 417.25 | 404.19 | 404.41 | 887,620 | -7.68(-1.86%) |
Dec 08, 2021 | 407.57 | 414.26 | 405.60 | 412.09 | 1,061,038 | +4.39(+1.08%) |
Dec 07, 2021 | 397.25 | 415.27 | 392.53 | 407.70 | 1,183,094 | +17.68(+4.53%) |
Dec 06, 2021 | 383.71 | 398.09 | 381.10 | 390.02 | 1,182,809 | +11.21(+2.96%) |
Dec 03, 2021 | 402.42 | 404.00 | 372.84 | 378.81 | 2,128,819 | -4.83(-1.26%) |
Dec 02, 2021 | 370.39 | 384.53 | 365.06 | 383.64 | 1,675,741 | +13.62(+3.68%) |