Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 320.51 | 324.20 | 319.40 | 323.75 | 8,607,850 | -1.14(-0.35%) |
Feb 25, 2022 | 318.35 | 325.35 | 319.67 | 324.89 | 9,953,773 | +7.82(+2.47%) |
Feb 24, 2022 | 307.98 | 317.45 | 307.86 | 317.07 | 14,820,646 | +0.78(+0.25%) |
Feb 23, 2022 | 322.62 | 322.71 | 315.62 | 316.28 | 5,990,612 | -4.28(-1.34%) |
Feb 22, 2022 | 323.22 | 324.62 | 318.25 | 320.57 | 8,315,472 | -4.74(-1.46%) |
Feb 18, 2022 | 325.31 | 0 | -2.08(-0.64%) | |||
Feb 17, 2022 | 330.96 | 331.23 | 326.61 | 327.39 | 4,649,089 | -4.89(-1.47%) |
Feb 16, 2022 | 332.23 | 334.10 | 330.28 | 332.28 | 4,708,938 | -1.34(-0.40%) |
Feb 15, 2022 | 332.39 | 334.13 | 331.84 | 333.62 | 5,177,621 | +4.12(+1.25%) |
Feb 14, 2022 | 330.29 | 331.08 | 326.93 | 329.50 | 7,669,203 | -1.33(-0.40%) |
Feb 11, 2022 | 335.75 | 337.62 | 329.82 | 330.83 | 8,620,095 | -5.01(-1.49%) |
Feb 10, 2022 | 337.96 | 341.09 | 334.39 | 335.84 | 10,799,991 | -4.88(-1.43%) |
Feb 09, 2022 | 340.41 | 341.13 | 339.75 | 340.72 | 5,013,073 | +2.98(+0.88%) |
Feb 08, 2022 | 334.94 | 338.51 | 334.16 | 337.74 | 4,786,022 | +3.47(+1.04%) |
Feb 07, 2022 | 334.61 | 336.42 | 333.26 | 334.27 | 4,978,409 | +0.03(+0.01%) |
Feb 04, 2022 | 333.79 | 336.51 | 331.33 | 334.24 | 8,956,873 | -0.11(-0.03%) |
Feb 03, 2022 | 338.00 | 333.96 | 334.34 | 9,800,272 | -4.81(-1.42%) | |
Feb 02, 2022 | 336.83 | 339.75 | 336.04 | 339.15 | 9,243,188 | +1.99(+0.59%) |
Feb 01, 2022 | 334.99 | 337.48 | 333.11 | 337.16 | 8,009,038 | +2.72(+0.81%) |
Jan 31, 2022 | 329.39 | 334.71 | 334.44 | 8,792,695 | +3.78(+1.14%) | |
Jan 28, 2022 | 325.66 | 330.65 | 321.88 | 330.66 | 12,606,431 | +5.30(+1.63%) |
Jan 27, 2022 | 328.08 | 331.15 | 323.78 | 325.36 | 13,461,667 | +0.09(+0.03%) |
Jan 26, 2022 | 329.64 | 331.50 | 323.23 | 325.27 | 19,958,496 | -1.43(-0.44%) |
Jan 25, 2022 | 324.13 | 328.87 | 319.44 | 326.70 | 19,552,336 | -0.81(-0.25%) |
Jan 24, 2022 | 322.39 | 327.81 | 315.64 | 327.51 | 31,186,104 | +1.39(+0.43%) |
Jan 21, 2022 | 330.64 | 332.31 | 325.92 | 326.12 | 17,375,474 | -4.50(-1.36%) |
Jan 20, 2022 | 334.57 | 337.97 | 330.13 | 330.62 | 9,399,626 | -2.88(-0.86%) |
Jan 19, 2022 | 337.84 | 338.45 | 333.36 | 333.50 | 7,740,417 | -3.33(-0.99%) |
Jan 18, 2022 | 338.24 | 338.26 | 335.66 | 336.83 | 8,578,814 | -5.04(-1.47%) |
Jan 14, 2022 | 341.86 | 0 | -1.96(-0.57%) | |||
Jan 13, 2022 | 346.69 | 347.56 | 343.11 | 343.82 | 6,740,893 | -1.67(-0.48%) |
Jan 12, 2022 | 346.23 | 347.02 | 344.27 | 345.49 | 4,718,918 | +0.39(+0.11%) |
Jan 11, 2022 | 343.34 | 345.30 | 340.49 | 345.10 | 7,684,646 | +1.67(+0.49%) |
Jan 10, 2022 | 343.70 | 343.84 | 339.29 | 343.43 | 8,493,724 | -1.45(-0.42%) |
Jan 07, 2022 | 344.48 | 346.37 | 343.77 | 344.88 | 6,099,738 | -0.08(-0.02%) |
Jan 06, 2022 | 346.59 | 347.11 | 344.55 | 344.96 | 7,359,933 | -1.62(-0.47%) |
Jan 05, 2022 | 350.02 | 351.72 | 346.47 | 346.57 | 8,008,671 | -3.60(-1.03%) |
Jan 04, 2022 | 349.67 | 351.45 | 349.55 | 350.17 | 5,734,265 | +2.08(+0.60%) |
Jan 03, 2022 | 346.81 | 348.25 | 344.87 | 348.09 | 5,901,417 | +2.25(+0.65%) |
Dec 31, 2021 | 346.02 | 347.19 | 345.45 | 345.84 | 3,292,154 | -0.71(-0.21%) |
Dec 30, 2021 | 348.10 | 349.08 | 346.11 | 346.56 | 2,998,365 | -0.73(-0.21%) |
Dec 29, 2021 | 346.39 | 348.04 | 346.29 | 347.29 | 3,156,329 | +0.81(+0.23%) |
Dec 28, 2021 | 345.64 | 347.56 | 345.43 | 346.48 | 3,202,564 | +1.02(+0.29%) |
Dec 27, 2021 | 342.74 | 345.50 | 342.40 | 345.46 | 2,725,389 | +3.39(+0.99%) |
Dec 23, 2021 | 341.15 | 343.16 | 340.93 | 342.07 | 2,789,215 | +1.88(+0.55%) |
Dec 22, 2021 | 337.88 | 340.36 | 337.13 | 340.20 | 3,145,420 | +2.36(+0.70%) |
Dec 21, 2021 | 335.22 | 337.90 | 334.60 | 337.84 | 4,927,802 | +5.37(+1.61%) |
Dec 20, 2021 | 332.57 | 332.82 | 329.87 | 332.47 | 7,654,844 | -4.15(-1.23%) |
Dec 17, 2021 | 339.16 | 339.76 | 335.74 | 336.62 | 11,183,685 | -4.90(-1.44%) |
Dec 16, 2021 | 343.26 | 344.44 | 340.44 | 341.52 | 9,966,108 | -0.35(-0.10%) |
Dec 15, 2021 | 338.09 | 342.02 | 336.77 | 341.87 | 9,758,381 | +3.46(+1.02%) |
Dec 14, 2021 | 337.98 | 340.54 | 337.27 | 338.41 | 4,285,810 | -0.83(-0.24%) |
Dec 13, 2021 | 341.51 | 342.04 | 338.83 | 339.24 | 4,797,307 | -3.03(-0.89%) |
Dec 10, 2021 | 341.66 | 342.36 | 339.78 | 342.27 | 4,057,538 | +2.01(+0.59%) |
Dec 09, 2021 | 338.96 | 341.27 | 338.58 | 340.25 | 3,969,842 | +0.11(+0.03%) |
Dec 08, 2021 | 340.31 | 340.98 | 338.65 | 340.14 | 3,527,636 | +0.24(+0.07%) |
Dec 07, 2021 | 338.18 | 340.73 | 338.05 | 339.90 | 5,539,527 | +4.67(+1.39%) |
Dec 06, 2021 | 331.85 | 336.37 | 331.43 | 335.23 | 7,385,641 | +6.25(+1.90%) |
Dec 03, 2021 | 330.52 | 331.12 | 325.97 | 328.98 | 11,961,746 | -0.35(-0.11%) |
Dec 02, 2021 | 324.77 | 330.60 | 324.16 | 329.33 | 8,746,183 | +5.84(+1.81%) |