Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 322.12 | 325.83 | 321.00 | 325.37 | 8,564,924 | -1.15(-0.35%) |
Feb 25, 2022 | 319.94 | 326.98 | 321.27 | 326.52 | 9,904,134 | +7.86(+2.47%) |
Feb 24, 2022 | 309.53 | 319.04 | 309.40 | 318.65 | 14,746,737 | +0.79(+0.25%) |
Feb 23, 2022 | 324.24 | 324.33 | 317.20 | 317.87 | 5,960,738 | -4.30(-1.34%) |
Feb 22, 2022 | 324.84 | 326.25 | 319.84 | 322.17 | 8,274,003 | -4.77(-1.46%) |
Feb 18, 2022 | 326.94 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.62 | 332.89 | 328.25 | 329.03 | 4,625,909 | -4.91(-1.47%) |
Feb 16, 2022 | 333.89 | 335.77 | 331.93 | 333.94 | 4,685,459 | -1.35(-0.40%) |
Feb 15, 2022 | 334.06 | 335.80 | 333.50 | 335.29 | 5,151,805 | +4.15(+1.25%) |
Feb 14, 2022 | 331.94 | 332.74 | 328.57 | 331.15 | 7,630,965 | -1.34(-0.40%) |
Feb 11, 2022 | 337.44 | 339.31 | 331.47 | 332.49 | 8,577,116 | -5.03(-1.49%) |
Feb 10, 2022 | 339.66 | 342.80 | 336.07 | 337.52 | 10,746,143 | -4.90(-1.43%) |
Feb 09, 2022 | 342.12 | 342.84 | 341.46 | 342.42 | 4,988,079 | +3.00(+0.88%) |
Feb 08, 2022 | 336.61 | 340.20 | 335.84 | 339.43 | 4,762,160 | +3.49(+1.04%) |
Feb 07, 2022 | 336.29 | 338.11 | 334.93 | 335.94 | 4,953,587 | +0.03(+0.01%) |
Feb 04, 2022 | 335.46 | 338.19 | 332.99 | 335.91 | 8,912,215 | -0.11(-0.03%) |
Feb 03, 2022 | 339.70 | 335.64 | 336.02 | 9,751,409 | -4.83(-1.42%) | |
Feb 02, 2022 | 338.52 | 341.46 | 337.72 | 340.85 | 9,197,102 | +2.00(+0.59%) |
Feb 01, 2022 | 336.67 | 339.17 | 334.77 | 338.85 | 7,969,105 | +2.74(+0.81%) |
Jan 31, 2022 | 331.04 | 336.38 | 336.12 | 8,748,856 | +3.80(+1.14%) | |
Jan 28, 2022 | 327.29 | 332.31 | 323.50 | 332.31 | 12,543,576 | +5.32(+1.63%) |
Jan 27, 2022 | 329.72 | 332.81 | 325.40 | 326.99 | 13,394,548 | +0.09(+0.03%) |
Jan 26, 2022 | 331.29 | 333.17 | 324.85 | 326.90 | 19,858,984 | -1.44(-0.44%) |
Jan 25, 2022 | 325.76 | 330.51 | 321.05 | 328.34 | 19,454,850 | -0.81(-0.25%) |
Jan 24, 2022 | 324.00 | 329.45 | 317.23 | 329.15 | 31,030,614 | +1.40(+0.43%) |
Jan 21, 2022 | 332.30 | 333.98 | 327.56 | 327.76 | 17,288,842 | -4.52(-1.36%) |
Jan 20, 2022 | 336.25 | 339.66 | 331.78 | 332.28 | 9,352,755 | -2.89(-0.86%) |
Jan 19, 2022 | 339.53 | 340.14 | 335.03 | 335.17 | 7,701,820 | -3.35(-0.99%) |
Jan 18, 2022 | 339.93 | 339.96 | 337.34 | 338.52 | 8,536,036 | -5.06(-1.47%) |
Jan 14, 2022 | 343.58 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 348.43 | 349.31 | 344.83 | 345.55 | 6,707,280 | -1.67(-0.48%) |
Jan 12, 2022 | 347.97 | 348.76 | 346.00 | 347.22 | 4,695,387 | +0.39(+0.11%) |
Jan 11, 2022 | 345.06 | 347.03 | 342.20 | 346.83 | 7,646,327 | +1.67(+0.48%) |
Jan 10, 2022 | 345.42 | 345.57 | 340.99 | 345.15 | 8,451,371 | -1.45(-0.42%) |
Jan 07, 2022 | 346.21 | 348.10 | 345.49 | 346.61 | 6,069,322 | -0.08(-0.02%) |
Jan 06, 2022 | 348.33 | 348.85 | 346.27 | 346.69 | 7,323,233 | -1.63(-0.47%) |
Jan 05, 2022 | 351.77 | 353.49 | 348.21 | 348.31 | 7,968,736 | -3.62(-1.03%) |
Jan 04, 2022 | 351.42 | 353.21 | 351.30 | 351.93 | 5,705,672 | +2.09(+0.60%) |
Jan 03, 2022 | 348.55 | 350.00 | 346.60 | 349.83 | 5,871,990 | +2.26(+0.65%) |
Dec 31, 2021 | 347.76 | 348.93 | 347.18 | 347.57 | 3,275,738 | -0.72(-0.21%) |
Dec 30, 2021 | 349.84 | 350.83 | 347.84 | 348.29 | 2,983,414 | -0.74(-0.21%) |
Dec 29, 2021 | 348.13 | 349.79 | 348.02 | 349.03 | 3,140,591 | +0.81(+0.23%) |
Dec 28, 2021 | 347.37 | 349.30 | 347.16 | 348.22 | 3,186,594 | +1.02(+0.29%) |
Dec 27, 2021 | 344.46 | 347.23 | 344.11 | 347.19 | 2,711,799 | +3.41(+0.99%) |
Dec 23, 2021 | 342.86 | 344.88 | 342.64 | 343.79 | 2,775,307 | +1.88(+0.55%) |
Dec 22, 2021 | 339.57 | 342.06 | 338.82 | 341.90 | 3,129,735 | +2.37(+0.70%) |
Dec 21, 2021 | 336.90 | 339.60 | 336.28 | 339.53 | 4,903,230 | +5.40(+1.61%) |
Dec 20, 2021 | 334.24 | 334.49 | 331.52 | 334.13 | 7,616,673 | -4.17(-1.23%) |
Dec 17, 2021 | 340.86 | 341.46 | 337.43 | 338.31 | 11,127,918 | -4.93(-1.43%) |
Dec 16, 2021 | 344.98 | 346.16 | 342.15 | 343.23 | 9,916,419 | -0.35(-0.10%) |
Dec 15, 2021 | 339.78 | 343.74 | 338.45 | 343.58 | 9,709,727 | +3.48(+1.02%) |
Dec 14, 2021 | 339.67 | 342.25 | 338.96 | 340.11 | 4,264,442 | -0.83(-0.24%) |
Dec 13, 2021 | 343.22 | 343.75 | 340.53 | 340.94 | 4,773,388 | -3.05(-0.89%) |
Dec 10, 2021 | 343.37 | 344.08 | 341.48 | 343.98 | 4,037,307 | +2.02(+0.59%) |
Dec 09, 2021 | 340.66 | 342.98 | 340.28 | 341.96 | 3,950,049 | +0.11(+0.03%) |
Dec 08, 2021 | 342.02 | 342.69 | 340.35 | 341.85 | 3,510,048 | +0.24(+0.07%) |
Dec 07, 2021 | 339.88 | 342.44 | 339.74 | 341.61 | 5,511,907 | +4.70(+1.39%) |
Dec 06, 2021 | 333.51 | 338.05 | 333.10 | 336.91 | 7,348,817 | +6.28(+1.90%) |
Dec 03, 2021 | 332.17 | 332.78 | 327.61 | 330.62 | 11,902,107 | -0.35(-0.11%) |
Dec 02, 2021 | 326.39 | 332.26 | 325.78 | 330.98 | 8,702,576 | +5.87(+1.81%) |