Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 368.09 | 377.45 | 368.09 | 373.19 | 287,914 | +2.06(+0.56%) |
Feb 25, 2022 | 369.18 | 372.50 | 365.93 | 371.12 | 186,177 | +2.27(+0.62%) |
Feb 24, 2022 | 350.95 | 369.89 | 347.86 | 368.86 | 254,002 | +8.40(+2.33%) |
Feb 23, 2022 | 366.57 | 369.43 | 359.98 | 360.46 | 185,813 | -4.63(-1.27%) |
Feb 22, 2022 | 362.19 | 370.26 | 358.56 | 365.09 | 230,252 | +1.12(+0.31%) |
Feb 18, 2022 | 363.97 | 0 | -2.81(-0.77%) | |||
Feb 17, 2022 | 363.76 | 370.72 | 360.80 | 366.78 | 149,792 | +0.10(+0.03%) |
Feb 16, 2022 | 372.96 | 374.24 | 362.81 | 366.68 | 212,061 | -6.91(-1.85%) |
Feb 15, 2022 | 363.77 | 373.87 | 363.77 | 373.59 | 243,156 | +11.26(+3.11%) |
Feb 14, 2022 | 369.68 | 373.10 | 360.20 | 362.33 | 321,898 | -7.50(-2.03%) |
Feb 11, 2022 | 363.20 | 370.78 | 358.82 | 369.83 | 378,499 | +7.99(+2.21%) |
Feb 10, 2022 | 356.92 | 364.84 | 356.22 | 361.84 | 265,088 | -1.12(-0.31%) |
Feb 09, 2022 | 363.59 | 367.84 | 357.45 | 362.96 | 327,775 | +2.83(+0.78%) |
Feb 08, 2022 | 357.28 | 360.91 | 347.76 | 360.14 | 359,482 | -1.53(-0.42%) |
Feb 07, 2022 | 358.29 | 369.70 | 358.29 | 361.66 | 319,263 | +3.56(+0.99%) |
Feb 04, 2022 | 338.77 | 363.64 | 338.29 | 358.11 | 458,029 | +16.40(+4.80%) |
Feb 03, 2022 | 333.05 | 344.05 | 341.71 | 246,636 | +5.53(+1.64%) | |
Feb 02, 2022 | 370.54 | 370.54 | 334.61 | 336.19 | 328,230 | -6.31(-1.84%) |
Feb 01, 2022 | 336.55 | 344.95 | 332.53 | 342.49 | 270,603 | +6.09(+1.81%) |
Jan 31, 2022 | 329.68 | 336.64 | 336.40 | 370,726 | +8.95(+2.73%) | |
Jan 28, 2022 | 323.66 | 328.51 | 313.64 | 327.45 | 408,318 | +5.07(+1.57%) |
Jan 27, 2022 | 321.92 | 330.60 | 316.16 | 322.38 | 476,859 | -2.47(-0.76%) |
Jan 26, 2022 | 364.24 | 364.24 | 323.19 | 324.85 | 649,996 | -18.91(-5.50%) |
Jan 25, 2022 | 352.18 | 352.18 | 338.82 | 343.75 | 389,875 | -12.90(-3.62%) |
Jan 24, 2022 | 351.69 | 357.88 | 344.29 | 356.65 | 343,457 | +0.62(+0.18%) |
Jan 21, 2022 | 361.57 | 363.77 | 353.86 | 356.03 | 299,669 | -4.60(-1.28%) |
Jan 20, 2022 | 368.65 | 369.75 | 359.85 | 360.63 | 274,131 | -4.03(-1.11%) |
Jan 19, 2022 | 352.05 | 364.95 | 352.05 | 364.66 | 294,239 | +8.31(+2.33%) |
Jan 18, 2022 | 357.69 | 358.70 | 350.86 | 356.35 | 258,768 | -6.48(-1.78%) |
Jan 14, 2022 | 362.83 | 0 | +7.44(+2.09%) | |||
Jan 13, 2022 | 362.13 | 366.56 | 354.38 | 355.38 | 178,990 | -7.28(-2.01%) |
Jan 12, 2022 | 369.78 | 371.06 | 359.71 | 362.66 | 239,268 | -8.95(-2.41%) |
Jan 11, 2022 | 371.73 | 374.96 | 364.25 | 371.62 | 185,026 | -0.26(-0.07%) |
Jan 10, 2022 | 367.07 | 372.15 | 359.57 | 371.88 | 219,251 | +2.02(+0.55%) |
Jan 07, 2022 | 363.48 | 371.14 | 362.86 | 369.86 | 204,307 | +5.26(+1.44%) |
Jan 06, 2022 | 364.33 | 368.16 | 359.03 | 364.59 | 236,935 | -5.55(-1.50%) |
Jan 05, 2022 | 382.69 | 386.39 | 369.77 | 370.14 | 209,530 | -14.98(-3.89%) |
Jan 04, 2022 | 386.74 | 390.95 | 376.17 | 385.12 | 299,925 | -2.38(-0.61%) |
Jan 03, 2022 | 401.45 | 403.11 | 385.87 | 387.50 | 182,895 | -14.12(-3.52%) |
Dec 31, 2021 | 402.83 | 405.25 | 400.05 | 401.62 | 103,361 | -1.36(-0.34%) |
Dec 30, 2021 | 403.03 | 405.82 | 402.19 | 402.98 | 78,779 | +1.29(+0.32%) |
Dec 29, 2021 | 405.18 | 407.29 | 399.51 | 401.69 | 109,528 | -2.77(-0.69%) |
Dec 28, 2021 | 405.51 | 409.50 | 403.76 | 404.47 | 97,445 | +0.56(+0.14%) |
Dec 27, 2021 | 401.64 | 407.04 | 398.34 | 403.91 | 142,585 | +2.87(+0.72%) |
Dec 23, 2021 | 402.50 | 410.33 | 400.02 | 401.04 | 167,793 | +1.61(+0.40%) |
Dec 22, 2021 | 402.38 | 402.38 | 394.51 | 399.43 | 157,826 | -2.48(-0.62%) |
Dec 21, 2021 | 399.39 | 404.05 | 395.87 | 401.91 | 215,153 | +7.91(+2.01%) |
Dec 20, 2021 | 395.30 | 400.56 | 390.19 | 394.00 | 196,255 | -6.80(-1.70%) |
Dec 17, 2021 | 397.94 | 409.16 | 393.63 | 400.79 | 666,613 | +1.99(+0.50%) |
Dec 16, 2021 | 404.85 | 412.69 | 393.11 | 398.80 | 419,194 | -5.69(-1.41%) |
Dec 15, 2021 | 390.20 | 405.60 | 386.21 | 404.50 | 394,007 | +17.85(+4.62%) |
Dec 14, 2021 | 392.02 | 393.06 | 381.61 | 386.64 | 292,080 | -5.80(-1.48%) |
Dec 13, 2021 | 376.56 | 394.51 | 375.50 | 392.44 | 456,343 | +15.65(+4.15%) |
Dec 10, 2021 | 372.60 | 378.06 | 368.91 | 376.79 | 250,631 | +5.92(+1.60%) |
Dec 09, 2021 | 375.70 | 378.83 | 369.15 | 370.87 | 223,282 | -4.97(-1.32%) |
Dec 08, 2021 | 372.25 | 378.14 | 366.87 | 375.84 | 373,892 | +4.09(+1.10%) |
Dec 07, 2021 | 355.74 | 375.80 | 355.74 | 371.75 | 439,620 | +18.24(+5.16%) |
Dec 06, 2021 | 340.68 | 356.23 | 335.68 | 353.51 | 355,515 | +12.62(+3.70%) |
Dec 03, 2021 | 341.13 | 345.10 | 337.89 | 340.89 | 339,625 | -1.94(-0.57%) |
Dec 02, 2021 | 337.19 | 345.25 | 337.19 | 342.84 | 359,870 | +7.17(+2.14%) |