Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 357.31 | 360.44 | 350.86 | 355.96 | 5,018,669 | -8.16(-2.24%) |
Feb 25, 2022 | 362.27 | 367.57 | 359.32 | 364.11 | 3,870,122 | -0.29(-0.08%) |
Feb 24, 2022 | 341.28 | 365.55 | 336.71 | 364.40 | 7,525,908 | +8.04(+2.26%) |
Feb 23, 2022 | 366.96 | 368.52 | 355.27 | 356.36 | 3,853,852 | -6.96(-1.92%) |
Feb 22, 2022 | 360.08 | 369.27 | 358.89 | 363.32 | 3,950,709 | -1.64(-0.45%) |
Feb 18, 2022 | 364.96 | 0 | -3.70(-1.00%) | |||
Feb 17, 2022 | 373.50 | 376.15 | 367.15 | 368.66 | 4,026,528 | -9.11(-2.41%) |
Feb 16, 2022 | 374.84 | 379.81 | 371.70 | 377.77 | 3,471,182 | +1.37(+0.36%) |
Feb 15, 2022 | 369.53 | 377.91 | 368.37 | 376.40 | 5,879,757 | +7.28(+1.97%) |
Feb 14, 2022 | 363.85 | 372.20 | 361.82 | 369.12 | 3,728,641 | +4.33(+1.19%) |
Feb 11, 2022 | 372.77 | 375.76 | 362.68 | 364.79 | 4,404,965 | -4.56(-1.23%) |
Feb 10, 2022 | 366.71 | 374.88 | 365.56 | 369.34 | 4,048,778 | -6.89(-1.83%) |
Feb 09, 2022 | 380.40 | 383.21 | 375.47 | 376.23 | 5,572,344 | +6.91(+1.87%) |
Feb 08, 2022 | 372.45 | 374.65 | 365.55 | 369.32 | 5,904,004 | -1.74(-0.47%) |
Feb 07, 2022 | 377.05 | 377.25 | 368.28 | 371.06 | 4,835,349 | -5.99(-1.59%) |
Feb 04, 2022 | 382.35 | 382.92 | 371.34 | 377.05 | 6,127,983 | -7.76(-2.02%) |
Feb 03, 2022 | 383.30 | 387.64 | 384.81 | 4,266,304 | -6.59(-1.68%) | |
Feb 02, 2022 | 384.04 | 394.53 | 377.59 | 391.40 | 6,196,668 | +4.63(+1.20%) |
Feb 01, 2022 | 380.56 | 390.17 | 377.26 | 386.77 | 5,917,423 | +5.60(+1.47%) |
Jan 31, 2022 | 373.57 | 381.34 | 381.17 | 6,430,939 | +3.82(+1.01%) | |
Jan 28, 2022 | 354.21 | 377.55 | 350.59 | 377.35 | 8,933,876 | +31.55(+9.12%) |
Jan 27, 2022 | 344.37 | 354.78 | 329.82 | 345.81 | 8,531,157 | +5.79(+1.70%) |
Jan 26, 2022 | 338.73 | 349.98 | 337.81 | 340.01 | 7,538,649 | +5.82(+1.74%) |
Jan 25, 2022 | 338.69 | 342.36 | 328.90 | 334.19 | 7,088,931 | -10.52(-3.05%) |
Jan 24, 2022 | 337.95 | 345.38 | 326.13 | 344.71 | 7,574,891 | -5.58(-1.59%) |
Jan 21, 2022 | 357.61 | 363.17 | 349.34 | 350.29 | 4,933,864 | -8.80(-2.45%) |
Jan 20, 2022 | 356.95 | 368.04 | 356.79 | 359.09 | 5,111,728 | +3.23(+0.91%) |
Jan 19, 2022 | 357.52 | 364.32 | 354.86 | 355.87 | 4,525,398 | -5.50(-1.52%) |
Jan 18, 2022 | 365.79 | 367.12 | 360.28 | 361.36 | 5,001,340 | -5.76(-1.57%) |
Jan 14, 2022 | 367.12 | 0 | +2.58(+0.71%) | |||
Jan 13, 2022 | 363.64 | 372.59 | 362.92 | 364.54 | 3,944,837 | +2.18(+0.60%) |
Jan 12, 2022 | 363.97 | 367.10 | 362.12 | 362.36 | 5,861,874 | +1.01(+0.28%) |
Jan 11, 2022 | 358.63 | 363.10 | 351.29 | 361.35 | 4,187,658 | +2.35(+0.65%) |
Jan 10, 2022 | 365.91 | 365.91 | 344.07 | 359.00 | 6,091,451 | -5.66(-1.55%) |
Jan 07, 2022 | 361.45 | 366.78 | 359.20 | 364.67 | 4,613,393 | -0.35(-0.09%) |
Jan 06, 2022 | 363.72 | 369.17 | 361.56 | 365.01 | 4,845,239 | -3.36(-0.91%) |
Jan 05, 2022 | 368.48 | 376.85 | 367.01 | 368.38 | 6,063,917 | -1.47(-0.40%) |
Jan 04, 2022 | 366.49 | 376.75 | 366.15 | 369.84 | 6,956,100 | +4.37(+1.20%) |
Jan 03, 2022 | 354.48 | 366.82 | 353.94 | 365.47 | 4,778,858 | +11.46(+3.24%) |
Dec 31, 2021 | 352.66 | 358.01 | 351.51 | 354.01 | 2,013,747 | -1.64(-0.46%) |
Dec 30, 2021 | 356.65 | 359.26 | 353.81 | 355.66 | 1,580,872 | -0.30(-0.08%) |
Dec 29, 2021 | 356.44 | 357.79 | 354.87 | 355.95 | 1,558,251 | +0.50(+0.14%) |
Dec 28, 2021 | 353.49 | 358.76 | 353.12 | 355.45 | 1,948,881 | +0.46(+0.13%) |
Dec 27, 2021 | 354.68 | 355.75 | 350.34 | 354.99 | 2,717,223 | -0.27(-0.07%) |
Dec 23, 2021 | 352.26 | 357.12 | 349.75 | 355.25 | 2,666,383 | +3.05(+0.87%) |
Dec 22, 2021 | 341.46 | 353.32 | 341.46 | 352.20 | 3,507,785 | +6.64(+1.92%) |
Dec 21, 2021 | 335.30 | 346.80 | 334.36 | 345.56 | 3,151,677 | +13.52(+4.07%) |
Dec 20, 2021 | 336.20 | 338.45 | 331.26 | 332.04 | 5,088,265 | -12.11(-3.52%) |
Dec 17, 2021 | 344.03 | 347.58 | 339.04 | 344.15 | 5,987,291 | -3.56(-1.02%) |
Dec 16, 2021 | 346.50 | 348.54 | 340.02 | 347.71 | 5,448,770 | +6.47(+1.90%) |
Dec 15, 2021 | 334.98 | 341.47 | 330.76 | 341.23 | 4,991,545 | +5.71(+1.70%) |
Dec 14, 2021 | 340.22 | 343.07 | 332.87 | 335.52 | 4,584,906 | -4.69(-1.38%) |
Dec 13, 2021 | 344.03 | 344.37 | 335.30 | 340.21 | 4,420,162 | -4.54(-1.32%) |
Dec 10, 2021 | 341.87 | 345.08 | 339.74 | 344.75 | 3,456,989 | +5.32(+1.57%) |
Dec 09, 2021 | 335.03 | 341.41 | 334.00 | 339.43 | 3,438,687 | +2.15(+0.64%) |
Dec 08, 2021 | 334.22 | 338.94 | 329.16 | 337.28 | 4,289,309 | +2.79(+0.83%) |
Dec 07, 2021 | 332.32 | 337.36 | 332.32 | 334.49 | 5,012,488 | +6.09(+1.85%) |
Dec 06, 2021 | 319.95 | 331.79 | 317.24 | 328.40 | 6,144,496 | +11.05(+3.48%) |
Dec 03, 2021 | 315.51 | 317.92 | 309.36 | 317.35 | 4,803,931 | +1.88(+0.60%) |
Dec 02, 2021 | 305.02 | 317.44 | 304.42 | 315.47 | 6,810,918 | +12.18(+4.02%) |