Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 307.80 | 308.53 | 301.25 | 305.22 | 3,540,317 | -6.27(-2.01%) |
Feb 25, 2022 | 306.48 | 312.12 | 306.61 | 311.49 | 2,642,995 | +6.12(+2.01%) |
Feb 24, 2022 | 292.01 | 305.76 | 290.43 | 305.36 | 3,921,968 | +2.91(+0.96%) |
Feb 23, 2022 | 311.74 | 313.72 | 301.90 | 302.46 | 2,272,284 | -7.68(-2.48%) |
Feb 22, 2022 | 309.07 | 316.76 | 306.93 | 310.13 | 2,893,185 | -0.07(-0.02%) |
Feb 18, 2022 | 310.20 | 0 | -1.67(-0.54%) | |||
Feb 17, 2022 | 321.54 | 321.54 | 311.23 | 311.87 | 2,224,413 | -10.44(-3.24%) |
Feb 16, 2022 | 314.73 | 323.97 | 314.00 | 322.31 | 2,968,688 | +4.16(+1.31%) |
Feb 15, 2022 | 321.35 | 321.94 | 316.16 | 318.15 | 2,480,378 | +3.17(+1.01%) |
Feb 14, 2022 | 312.04 | 316.66 | 310.48 | 314.98 | 2,784,101 | -2.95(-0.93%) |
Feb 11, 2022 | 332.18 | 333.19 | 316.10 | 317.93 | 3,200,970 | -12.76(-3.86%) |
Feb 10, 2022 | 334.26 | 339.56 | 328.37 | 330.69 | 2,544,642 | -12.69(-3.70%) |
Feb 09, 2022 | 339.61 | 344.34 | 339.50 | 343.38 | 2,516,479 | +10.10(+3.03%) |
Feb 08, 2022 | 328.36 | 334.11 | 328.24 | 333.27 | 2,276,352 | +1.07(+0.32%) |
Feb 07, 2022 | 334.35 | 336.37 | 331.29 | 332.20 | 1,309,967 | -3.42(-1.02%) |
Feb 04, 2022 | 333.10 | 338.56 | 329.20 | 335.62 | 2,218,616 | +1.88(+0.56%) |
Feb 03, 2022 | 333.47 | 332.22 | 333.74 | 2,802,038 | -13.44(-3.87%) | |
Feb 02, 2022 | 342.29 | 347.79 | 341.43 | 347.18 | 2,695,286 | +5.84(+1.71%) |
Feb 01, 2022 | 342.11 | 344.51 | 336.95 | 341.34 | 2,161,096 | -0.16(-0.05%) |
Jan 31, 2022 | 333.21 | 341.61 | 341.49 | 3,270,123 | +10.36(+3.13%) | |
Jan 28, 2022 | 322.49 | 331.13 | 315.99 | 331.13 | 2,549,586 | +9.17(+2.85%) |
Jan 27, 2022 | 325.99 | 330.05 | 319.69 | 321.96 | 2,876,326 | +3.35(+1.05%) |
Jan 26, 2022 | 329.75 | 332.20 | 317.07 | 318.61 | 4,578,674 | -4.89(-1.51%) |
Jan 25, 2022 | 320.56 | 327.56 | 316.02 | 323.50 | 3,753,392 | -3.91(-1.19%) |
Jan 24, 2022 | 317.08 | 327.97 | 308.19 | 327.41 | 4,706,139 | +3.25(+1.00%) |
Jan 21, 2022 | 329.72 | 332.32 | 323.79 | 324.16 | 2,930,847 | -6.82(-2.06%) |
Jan 20, 2022 | 333.64 | 343.77 | 330.35 | 330.98 | 2,916,977 | -1.01(-0.31%) |
Jan 19, 2022 | 339.00 | 343.90 | 331.76 | 331.99 | 3,494,088 | -4.38(-1.30%) |
Jan 18, 2022 | 336.69 | 339.02 | 333.18 | 336.38 | 3,546,800 | -4.91(-1.44%) |
Jan 14, 2022 | 341.28 | 0 | -7.74(-2.22%) | |||
Jan 13, 2022 | 365.29 | 366.31 | 348.42 | 349.02 | 3,048,381 | -15.28(-4.19%) |
Jan 12, 2022 | 364.93 | 370.33 | 363.74 | 364.30 | 3,254,623 | +2.95(+0.82%) |
Jan 11, 2022 | 355.96 | 362.00 | 350.51 | 361.35 | 2,493,973 | +2.03(+0.57%) |
Jan 10, 2022 | 350.09 | 359.68 | 347.01 | 359.32 | 3,064,790 | +2.17(+0.61%) |
Jan 07, 2022 | 365.19 | 366.05 | 356.56 | 357.15 | 3,601,040 | -6.98(-1.92%) |
Jan 06, 2022 | 370.58 | 377.81 | 361.98 | 364.13 | 4,553,673 | -18.48(-4.83%) |
Jan 05, 2022 | 389.11 | 389.15 | 382.54 | 382.61 | 2,565,558 | -6.86(-1.76%) |
Jan 04, 2022 | 393.81 | 396.28 | 388.41 | 389.47 | 2,612,137 | -2.80(-0.71%) |
Jan 03, 2022 | 399.45 | 400.29 | 390.18 | 392.27 | 2,211,013 | -7.07(-1.77%) |
Dec 31, 2021 | 397.56 | 401.66 | 396.99 | 399.35 | 1,207,747 | +0.69(+0.17%) |
Dec 30, 2021 | 400.99 | 401.38 | 396.77 | 398.65 | 1,326,690 | -1.53(-0.38%) |
Dec 29, 2021 | 399.61 | 402.06 | 397.56 | 400.18 | 1,081,406 | +0.14(+0.04%) |
Dec 28, 2021 | 399.78 | 401.85 | 398.51 | 400.04 | 1,414,471 | -0.06(-0.01%) |
Dec 27, 2021 | 391.84 | 400.69 | 391.44 | 400.10 | 1,978,896 | +11.58(+2.98%) |
Dec 23, 2021 | 387.54 | 391.92 | 386.25 | 388.52 | 1,426,420 | -0.37(-0.09%) |
Dec 22, 2021 | 378.82 | 388.94 | 378.79 | 388.88 | 2,369,358 | +10.40(+2.75%) |
Dec 21, 2021 | 373.77 | 378.73 | 370.73 | 378.48 | 2,311,060 | +6.85(+1.84%) |
Dec 20, 2021 | 376.54 | 377.07 | 369.45 | 371.63 | 2,793,272 | -10.08(-2.64%) |
Dec 17, 2021 | 381.82 | 389.77 | 376.97 | 381.71 | 5,116,856 | -4.20(-1.09%) |
Dec 16, 2021 | 397.92 | 398.48 | 384.38 | 385.91 | 6,537,198 | +24.37(+6.74%) |
Dec 15, 2021 | 356.63 | 362.09 | 353.82 | 361.53 | 2,910,475 | +5.37(+1.51%) |
Dec 14, 2021 | 360.65 | 362.00 | 353.06 | 356.17 | 2,569,463 | -7.70(-2.12%) |
Dec 13, 2021 | 365.52 | 367.17 | 363.42 | 363.87 | 2,951,244 | -1.66(-0.45%) |
Dec 10, 2021 | 360.49 | 365.99 | 359.32 | 365.52 | 2,059,541 | +7.70(+2.15%) |
Dec 09, 2021 | 359.13 | 360.17 | 356.99 | 357.82 | 1,911,525 | -2.97(-0.82%) |
Dec 08, 2021 | 358.30 | 361.11 | 356.09 | 360.79 | 2,357,430 | +3.07(+0.86%) |
Dec 07, 2021 | 356.43 | 359.45 | 352.55 | 357.72 | 2,017,854 | +8.77(+2.51%) |
Dec 06, 2021 | 348.71 | 352.00 | 344.95 | 348.94 | 2,180,179 | +0.78(+0.22%) |
Dec 03, 2021 | 355.86 | 357.16 | 344.23 | 348.16 | 2,420,739 | -3.74(-1.06%) |
Dec 02, 2021 | 346.52 | 355.36 | 346.52 | 351.90 | 3,304,949 | +4.97(+1.43%) |