Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 371.94 | 382.22 | 365.20 | 368.70 | 5,320,512 | -5.09(-1.36%) |
Feb 25, 2022 | 370.83 | 377.33 | 364.09 | 373.79 | 8,276,359 | -0.78(-0.21%) |
Feb 24, 2022 | 357.48 | 376.57 | 356.77 | 374.57 | 1,931,353 | +8.16(+2.23%) |
Feb 23, 2022 | 376.77 | 377.59 | 365.82 | 366.41 | 1,800,330 | -6.75(-1.81%) |
Feb 22, 2022 | 369.36 | 377.14 | 369.04 | 373.17 | 1,679,817 | +1.55(+0.42%) |
Feb 18, 2022 | 371.62 | 0 | -2.77(-0.74%) | |||
Feb 17, 2022 | 379.61 | 380.79 | 373.81 | 374.38 | 1,248,061 | -4.97(-1.31%) |
Feb 16, 2022 | 377.25 | 382.04 | 373.52 | 379.35 | 1,847,483 | +1.16(+0.31%) |
Feb 15, 2022 | 380.05 | 382.73 | 375.68 | 378.19 | 1,458,039 | +4.57(+1.22%) |
Feb 14, 2022 | 379.30 | 381.73 | 368.45 | 373.62 | 3,212,734 | -6.82(-1.79%) |
Feb 11, 2022 | 387.64 | 389.99 | 379.05 | 380.44 | 2,783,727 | -8.63(-2.22%) |
Feb 10, 2022 | 391.89 | 399.11 | 386.78 | 389.06 | 2,466,482 | -10.64(-2.66%) |
Feb 09, 2022 | 395.27 | 402.46 | 393.80 | 399.70 | 2,395,900 | +8.12(+2.07%) |
Feb 08, 2022 | 393.11 | 394.81 | 383.71 | 391.58 | 2,948,755 | -5.36(-1.35%) |
Feb 07, 2022 | 405.59 | 409.08 | 395.61 | 396.93 | 1,502,092 | -8.95(-2.21%) |
Feb 04, 2022 | 401.00 | 411.39 | 399.96 | 405.89 | 1,399,484 | +1.21(+0.30%) |
Feb 03, 2022 | 409.42 | 411.21 | 403.74 | 404.67 | 1,252,462 | -8.74(-2.11%) |
Feb 02, 2022 | 412.65 | 414.72 | 408.93 | 413.41 | 1,674,978 | +4.51(+1.10%) |
Feb 01, 2022 | 409.86 | 410.79 | 400.82 | 408.89 | 1,497,095 | +2.19(+0.54%) |
Jan 31, 2022 | 398.31 | 406.98 | 406.70 | 1,825,670 | +8.42(+2.12%) | |
Jan 28, 2022 | 387.12 | 398.37 | 382.93 | 398.28 | 1,736,774 | +11.30(+2.92%) |
Jan 27, 2022 | 395.44 | 401.64 | 385.02 | 386.97 | 1,756,057 | -2.41(-0.62%) |
Jan 26, 2022 | 394.87 | 399.15 | 386.73 | 389.38 | 2,164,103 | -1.95(-0.50%) |
Jan 25, 2022 | 402.13 | 404.63 | 390.83 | 391.33 | 2,550,836 | -18.04(-4.41%) |
Jan 24, 2022 | 401.08 | 410.25 | 392.46 | 409.37 | 1,900,432 | +1.00(+0.24%) |
Jan 21, 2022 | 410.44 | 416.49 | 405.85 | 408.38 | 1,668,532 | -1.03(-0.25%) |
Jan 20, 2022 | 416.56 | 422.59 | 407.88 | 409.40 | 1,312,352 | -4.87(-1.18%) |
Jan 19, 2022 | 418.66 | 425.85 | 413.80 | 414.27 | 1,567,482 | -1.18(-0.28%) |
Jan 18, 2022 | 417.46 | 418.92 | 412.01 | 415.45 | 1,514,148 | -8.04(-1.90%) |
Jan 14, 2022 | 423.49 | 0 | -3.83(-0.90%) | |||
Jan 13, 2022 | 438.64 | 440.83 | 425.78 | 427.32 | 1,182,298 | -11.33(-2.58%) |
Jan 12, 2022 | 434.43 | 441.34 | 433.49 | 438.65 | 1,952,224 | +6.68(+1.55%) |
Jan 11, 2022 | 426.46 | 432.12 | 422.06 | 431.97 | 1,528,619 | +5.51(+1.29%) |
Jan 10, 2022 | 430.09 | 433.33 | 419.53 | 426.46 | 2,406,866 | -11.13(-2.54%) |
Jan 07, 2022 | 440.84 | 442.80 | 436.98 | 437.58 | 1,109,132 | -5.10(-1.15%) |
Jan 06, 2022 | 444.42 | 445.62 | 437.38 | 442.69 | 1,483,031 | -3.72(-0.83%) |
Jan 05, 2022 | 451.77 | 453.65 | 446.06 | 446.41 | 1,343,626 | -3.98(-0.88%) |
Jan 04, 2022 | 455.48 | 455.48 | 447.58 | 450.38 | 1,240,680 | -1.25(-0.28%) |
Jan 03, 2022 | 463.13 | 463.13 | 448.85 | 451.64 | 1,309,248 | -10.61(-2.29%) |
Dec 31, 2021 | 459.94 | 464.20 | 459.40 | 462.25 | 860,458 | +1.42(+0.31%) |
Dec 30, 2021 | 465.19 | 467.00 | 460.40 | 460.83 | 837,570 | -3.99(-0.86%) |
Dec 29, 2021 | 466.15 | 467.69 | 462.66 | 464.81 | 724,221 | -0.54(-0.12%) |
Dec 28, 2021 | 468.81 | 471.56 | 464.77 | 465.35 | 732,615 | -2.94(-0.63%) |
Dec 27, 2021 | 468.43 | 470.41 | 462.81 | 468.29 | 875,963 | +4.27(+0.92%) |
Dec 23, 2021 | 464.58 | 467.62 | 463.75 | 464.02 | 1,370,695 | +0.47(+0.10%) |
Dec 22, 2021 | 461.31 | 463.98 | 458.98 | 463.55 | 831,739 | +2.71(+0.59%) |
Dec 21, 2021 | 455.17 | 461.24 | 453.54 | 460.84 | 732,300 | +9.94(+2.20%) |
Dec 20, 2021 | 452.87 | 452.87 | 444.68 | 450.89 | 1,710,447 | -7.15(-1.56%) |
Dec 17, 2021 | 465.67 | 465.80 | 455.31 | 458.04 | 2,437,971 | -9.00(-1.93%) |
Dec 16, 2021 | 471.04 | 474.27 | 461.82 | 467.05 | 1,406,304 | -2.10(-0.45%) |
Dec 15, 2021 | 461.70 | 469.69 | 460.00 | 469.14 | 1,116,224 | +8.45(+1.83%) |
Dec 14, 2021 | 466.01 | 468.22 | 455.30 | 460.69 | 1,470,513 | -8.34(-1.78%) |
Dec 13, 2021 | 465.38 | 471.72 | 463.37 | 469.03 | 1,479,910 | +5.08(+1.10%) |
Dec 10, 2021 | 460.17 | 464.14 | 455.76 | 463.95 | 923,243 | +5.89(+1.28%) |
Dec 09, 2021 | 461.67 | 462.34 | 457.75 | 458.06 | 950,523 | -5.23(-1.13%) |
Dec 08, 2021 | 461.68 | 463.70 | 459.22 | 463.29 | 1,019,490 | +2.49(+0.54%) |
Dec 07, 2021 | 457.13 | 460.93 | 453.56 | 460.81 | 1,116,524 | +13.64(+3.05%) |
Dec 06, 2021 | 450.75 | 450.75 | 442.34 | 447.16 | 1,277,024 | +0.69(+0.16%) |
Dec 03, 2021 | 453.20 | 455.94 | 436.19 | 446.47 | 1,519,718 | -5.04(-1.12%) |
Dec 02, 2021 | 438.85 | 453.09 | 438.76 | 451.51 | 1,398,344 | +11.67(+2.65%) |