Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 319.06 | 322.43 | 316.53 | 320.03 | 4,546,287 | -8.28(-2.52%) |
Feb 25, 2022 | 319.00 | 328.86 | 322.02 | 328.31 | 3,178,432 | +9.31(+2.92%) |
Feb 24, 2022 | 308.11 | 319.76 | 306.58 | 319.00 | 4,863,711 | -0.94(-0.29%) |
Feb 23, 2022 | 325.92 | 327.51 | 318.66 | 319.94 | 2,362,524 | -2.89(-0.89%) |
Feb 22, 2022 | 321.13 | 327.26 | 319.95 | 322.83 | 2,762,402 | -1.66(-0.51%) |
Feb 18, 2022 | 324.49 | 0 | -2.83(-0.87%) | |||
Feb 17, 2022 | 336.44 | 338.48 | 326.17 | 327.32 | 3,308,346 | -10.31(-3.05%) |
Feb 16, 2022 | 338.85 | 340.41 | 334.33 | 337.63 | 2,306,590 | -3.65(-1.07%) |
Feb 15, 2022 | 341.41 | 343.10 | 338.85 | 341.27 | 1,968,989 | +3.47(+1.03%) |
Feb 14, 2022 | 340.45 | 341.60 | 334.94 | 337.80 | 2,762,961 | -2.64(-0.78%) |
Feb 11, 2022 | 345.60 | 351.55 | 338.30 | 340.45 | 3,350,785 | -7.04(-2.03%) |
Feb 10, 2022 | 348.56 | 353.89 | 345.86 | 347.49 | 2,561,243 | -3.71(-1.06%) |
Feb 09, 2022 | 349.77 | 352.85 | 347.80 | 351.20 | 2,399,846 | +4.15(+1.20%) |
Feb 08, 2022 | 347.97 | 349.44 | 343.44 | 347.05 | 3,647,278 | +1.83(+0.53%) |
Feb 07, 2022 | 342.73 | 348.33 | 340.72 | 345.22 | 2,810,344 | +0.51(+0.15%) |
Feb 04, 2022 | 339.61 | 347.85 | 338.54 | 344.71 | 4,012,201 | +8.18(+2.43%) |
Feb 03, 2022 | 340.22 | 335.85 | 336.53 | 2,528,699 | -3.92(-1.15%) | |
Feb 02, 2022 | 340.86 | 345.58 | 335.54 | 340.45 | 2,902,051 | -0.94(-0.27%) |
Feb 01, 2022 | 333.95 | 341.84 | 332.00 | 341.39 | 3,521,896 | +8.80(+2.64%) |
Jan 31, 2022 | 323.14 | 333.09 | 332.59 | 3,527,787 | +7.19(+2.21%) | |
Jan 28, 2022 | 316.70 | 325.53 | 312.68 | 325.40 | 3,961,286 | +5.61(+1.75%) |
Jan 27, 2022 | 324.14 | 327.05 | 316.69 | 319.79 | 2,744,492 | -1.55(-0.48%) |
Jan 26, 2022 | 325.01 | 328.65 | 317.48 | 321.34 | 3,989,197 | +1.06(+0.33%) |
Jan 25, 2022 | 316.82 | 321.42 | 310.30 | 320.28 | 4,215,986 | -1.73(-0.54%) |
Jan 24, 2022 | 316.31 | 322.64 | 305.91 | 322.00 | 7,006,537 | -0.49(-0.15%) |
Jan 21, 2022 | 324.02 | 327.25 | 319.50 | 322.49 | 5,229,903 | -3.93(-1.20%) |
Jan 20, 2022 | 327.17 | 334.94 | 324.58 | 326.42 | 4,899,925 | +0.73(+0.22%) |
Jan 19, 2022 | 336.02 | 337.31 | 324.82 | 325.69 | 7,902,900 | -5.25(-1.59%) |
Jan 18, 2022 | 337.62 | 339.05 | 325.60 | 330.94 | 13,995,473 | -26.27(-7.35%) |
Jan 14, 2022 | 357.21 | 0 | -9.25(-2.52%) | |||
Jan 13, 2022 | 369.51 | 372.15 | 365.48 | 366.46 | 2,660,226 | +0.46(+0.13%) |
Jan 12, 2022 | 378.13 | 378.95 | 364.36 | 366.00 | 4,430,136 | -11.95(-3.16%) |
Jan 11, 2022 | 375.32 | 378.22 | 371.63 | 377.95 | 1,865,571 | +3.64(+0.97%) |
Jan 10, 2022 | 376.33 | 379.19 | 369.66 | 374.31 | 3,207,301 | +1.56(+0.42%) |
Jan 07, 2022 | 372.90 | 375.60 | 369.96 | 372.75 | 2,517,442 | +0.54(+0.15%) |
Jan 06, 2022 | 376.03 | 376.21 | 362.37 | 372.21 | 3,156,789 | -1.59(-0.43%) |
Jan 05, 2022 | 384.28 | 386.96 | 373.11 | 373.80 | 3,698,246 | -8.30(-2.17%) |
Jan 04, 2022 | 377.18 | 384.73 | 376.19 | 382.10 | 4,174,929 | +11.39(+3.07%) |
Jan 03, 2022 | 364.77 | 374.43 | 363.22 | 370.71 | 3,555,810 | +11.98(+3.34%) |
Dec 31, 2021 | 361.02 | 362.84 | 357.12 | 358.73 | 1,707,624 | -2.78(-0.77%) |
Dec 30, 2021 | 363.60 | 365.50 | 361.20 | 361.51 | 1,236,300 | -0.64(-0.18%) |
Dec 29, 2021 | 363.81 | 365.20 | 360.48 | 362.15 | 1,414,218 | -1.32(-0.36%) |
Dec 28, 2021 | 364.71 | 366.96 | 362.18 | 363.47 | 1,629,683 | -0.40(-0.11%) |
Dec 27, 2021 | 362.89 | 364.88 | 361.02 | 363.87 | 1,525,423 | +2.81(+0.78%) |
Dec 23, 2021 | 359.89 | 363.47 | 359.68 | 361.06 | 1,732,045 | +2.54(+0.71%) |
Dec 22, 2021 | 356.73 | 360.09 | 355.64 | 358.52 | 1,586,019 | +1.88(+0.53%) |
Dec 21, 2021 | 352.99 | 358.29 | 351.42 | 356.63 | 3,137,783 | +8.17(+2.34%) |
Dec 20, 2021 | 352.13 | 352.23 | 343.81 | 348.47 | 3,974,220 | -9.56(-2.67%) |
Dec 17, 2021 | 364.97 | 369.15 | 356.92 | 358.02 | 7,573,067 | -14.60(-3.92%) |
Dec 16, 2021 | 370.52 | 374.94 | 367.40 | 372.62 | 3,811,893 | +7.00(+1.91%) |
Dec 15, 2021 | 365.24 | 367.02 | 356.89 | 365.63 | 2,981,787 | +1.02(+0.28%) |
Dec 14, 2021 | 359.67 | 368.06 | 359.39 | 364.60 | 2,972,764 | +3.92(+1.09%) |
Dec 13, 2021 | 366.83 | 366.83 | 358.83 | 360.68 | 2,465,223 | -6.02(-1.64%) |
Dec 10, 2021 | 373.21 | 374.02 | 364.45 | 366.70 | 2,019,538 | -5.09(-1.37%) |
Dec 09, 2021 | 371.06 | 375.27 | 368.52 | 371.80 | 2,251,081 | -0.78(-0.21%) |
Dec 08, 2021 | 376.24 | 376.69 | 370.53 | 372.57 | 1,739,020 | -2.62(-0.70%) |
Dec 07, 2021 | 369.07 | 376.73 | 368.58 | 375.19 | 2,602,715 | +10.14(+2.78%) |
Dec 06, 2021 | 364.46 | 369.09 | 359.61 | 365.05 | 2,129,247 | +6.16(+1.72%) |
Dec 03, 2021 | 365.60 | 365.60 | 355.42 | 358.89 | 2,994,390 | -4.51(-1.24%) |
Dec 02, 2021 | 354.46 | 364.86 | 352.61 | 363.40 | 3,559,955 | +10.37(+2.94%) |