Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 384.45 | 389.94 | 383.32 | 388.50 | 12,231,418 | -0.98(-0.25%) |
Feb 25, 2022 | 382.29 | 389.62 | 383.15 | 389.47 | 12,051,504 | +8.32(+2.18%) |
Feb 24, 2022 | 365.65 | 381.54 | 365.40 | 381.15 | 21,976,856 | +5.77(+1.54%) |
Feb 23, 2022 | 384.99 | 385.55 | 374.96 | 375.38 | 12,529,445 | -6.88(-1.80%) |
Feb 22, 2022 | 384.32 | 387.54 | 378.96 | 382.26 | 10,754,854 | -4.23(-1.09%) |
Feb 18, 2022 | 386.49 | 0 | -2.49(-0.64%) | |||
Feb 17, 2022 | 394.43 | 394.90 | 388.37 | 388.98 | 7,781,611 | -6.26(-1.58%) |
Feb 16, 2022 | 395.12 | 398.68 | 393.30 | 395.24 | 7,993,249 | -1.71(-0.43%) |
Feb 15, 2022 | 395.10 | 397.14 | 394.40 | 396.96 | 7,043,490 | +6.27(+1.61%) |
Feb 14, 2022 | 391.47 | 392.98 | 387.41 | 390.68 | 10,498,696 | -1.28(-0.33%) |
Feb 11, 2022 | 399.91 | 401.89 | 390.63 | 391.96 | 10,838,510 | -7.98(-1.99%) |
Feb 10, 2022 | 401.63 | 407.31 | 397.96 | 399.94 | 9,555,613 | -7.15(-1.76%) |
Feb 09, 2022 | 405.13 | 407.38 | 404.94 | 407.09 | 6,486,099 | +9.52(+2.40%) |
Feb 08, 2022 | 397.56 | 402.14 | 396.23 | 397.56 | 5,744,396 | -0.42(-0.10%) |
Feb 07, 2022 | 399.99 | 401.33 | 396.76 | 397.98 | 5,803,663 | -1.32(-0.33%) |
Feb 04, 2022 | 397.19 | 402.90 | 394.98 | 399.30 | 8,481,922 | +1.87(+0.47%) |
Feb 03, 2022 | 401.30 | 403.08 | 396.66 | 397.43 | 7,908,189 | -9.46(-2.32%) |
Feb 02, 2022 | 405.55 | 407.59 | 403.19 | 406.89 | 6,934,053 | +3.84(+0.95%) |
Feb 01, 2022 | 401.06 | 403.67 | 397.73 | 403.04 | 8,419,111 | +2.61(+0.65%) |
Jan 31, 2022 | 392.67 | 400.70 | 400.43 | 9,500,186 | +7.19(+1.83%) | |
Jan 28, 2022 | 385.07 | 393.31 | 380.69 | 393.24 | 12,497,456 | +9.41(+2.45%) |
Jan 27, 2022 | 390.01 | 392.96 | 382.17 | 383.83 | 12,857,728 | -1.96(-0.51%) |
Jan 26, 2022 | 392.66 | 395.11 | 381.72 | 385.79 | 14,844,455 | -0.87(-0.23%) |
Jan 25, 2022 | 385.41 | 390.56 | 380.14 | 386.66 | 17,438,624 | -4.75(-1.21%) |
Jan 24, 2022 | 384.53 | 391.90 | 374.44 | 391.41 | 23,745,028 | +1.63(+0.42%) |
Jan 21, 2022 | 396.58 | 398.72 | 389.75 | 389.78 | 16,763,764 | -7.81(-1.96%) |
Jan 20, 2022 | 403.80 | 408.23 | 397.14 | 397.60 | 9,186,212 | -4.42(-1.10%) |
Jan 19, 2022 | 407.67 | 408.99 | 401.77 | 402.02 | 8,441,774 | -4.27(-1.05%) |
Jan 18, 2022 | 409.07 | 411.36 | 403.95 | 406.29 | 11,122,662 | -7.25(-1.75%) |
Jan 14, 2022 | 413.54 | 0 | +0.13(+0.03%) | |||
Jan 13, 2022 | 420.18 | 420.79 | 412.43 | 413.41 | 7,762,832 | -5.78(-1.38%) |
Jan 12, 2022 | 419.66 | 457.93 | 417.32 | 419.19 | 9,372,672 | +1.25(+0.30%) |
Jan 11, 2022 | 413.97 | 418.11 | 411.17 | 417.94 | 7,519,958 | +3.63(+0.88%) |
Jan 10, 2022 | 411.75 | 414.47 | 406.32 | 414.31 | 10,825,942 | -0.54(-0.13%) |
Jan 07, 2022 | 416.42 | 417.53 | 413.51 | 414.85 | 6,361,514 | -1.44(-0.35%) |
Jan 06, 2022 | 416.41 | 418.96 | 414.19 | 416.30 | 8,227,357 | -0.56(-0.13%) |
Jan 05, 2022 | 424.72 | 425.33 | 416.73 | 416.86 | 7,771,578 | -8.14(-1.92%) |
Jan 04, 2022 | 426.46 | 427.12 | 423.21 | 425.00 | 6,463,822 | -0.17(-0.04%) |
Jan 03, 2022 | 423.89 | 425.19 | 421.68 | 425.17 | 6,213,612 | +2.59(+0.61%) |
Dec 31, 2021 | 423.22 | 424.33 | 422.40 | 422.58 | 5,425,714 | -1.16(-0.27%) |
Dec 30, 2021 | 425.31 | 426.25 | 423.30 | 423.74 | 3,862,417 | -1.20(-0.28%) |
Dec 29, 2021 | 424.44 | 425.85 | 423.52 | 424.94 | 4,747,671 | +0.51(+0.12%) |
Dec 28, 2021 | 425.20 | 426.08 | 423.63 | 424.43 | 5,015,475 | -0.32(-0.08%) |
Dec 27, 2021 | 420.07 | 424.75 | 420.04 | 424.75 | 5,266,562 | +5.97(+1.43%) |
Dec 23, 2021 | 417.10 | 420.18 | 417.06 | 418.77 | 5,199,441 | +2.56(+0.62%) |
Dec 22, 2021 | 411.81 | 416.31 | 411.69 | 416.21 | 5,155,138 | +4.16(+1.01%) |
Dec 21, 2021 | 408.13 | 412.20 | 406.07 | 412.05 | 7,136,668 | +7.19(+1.77%) |
Dec 20, 2021 | 404.47 | 405.27 | 401.49 | 404.86 | 10,260,742 | -4.43(-1.08%) |
Dec 17, 2021 | 410.70 | 413.53 | 407.63 | 409.29 | 9,212,977 | -4.29(-1.04%) |
Dec 16, 2021 | 419.10 | 419.33 | 412.14 | 413.58 | 7,417,295 | -3.77(-0.90%) |
Dec 15, 2021 | 410.95 | 417.57 | 408.59 | 417.35 | 7,118,054 | +6.42(+1.56%) |
Dec 14, 2021 | 410.65 | 413.00 | 408.14 | 410.93 | 6,758,912 | -2.82(-0.68%) |
Dec 13, 2021 | 416.97 | 417.26 | 413.49 | 413.74 | 6,137,207 | -3.70(-0.89%) |
Dec 10, 2021 | 416.09 | 417.55 | 413.69 | 417.45 | 6,468,546 | +3.94(+0.95%) |
Dec 09, 2021 | 415.14 | 415.97 | 413.36 | 413.50 | 5,218,342 | -2.84(-0.68%) |
Dec 08, 2021 | 415.61 | 416.76 | 413.96 | 416.34 | 4,637,502 | +1.17(+0.28%) |
Dec 07, 2021 | 411.79 | 415.76 | 411.75 | 415.17 | 4,909,521 | +8.36(+2.06%) |
Dec 06, 2021 | 404.49 | 408.58 | 402.16 | 406.81 | 7,554,867 | +4.80(+1.19%) |
Dec 03, 2021 | 407.10 | 408.13 | 398.08 | 402.01 | 10,606,409 | -3.59(-0.88%) |
Dec 02, 2021 | 399.67 | 407.04 | 399.30 | 405.59 | 10,783,303 | +6.09(+1.53%) |