Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 419.02 | 425.00 | 417.74 | 423.65 | 11,565,642 | -0.86(-0.20%) |
Feb 25, 2022 | 416.62 | 424.67 | 417.59 | 424.51 | 9,994,740 | +9.14(+2.20%) |
Feb 24, 2022 | 398.62 | 415.82 | 398.24 | 415.37 | 20,150,182 | +6.43(+1.57%) |
Feb 23, 2022 | 419.56 | 420.20 | 408.63 | 408.93 | 11,741,155 | -7.59(-1.82%) |
Feb 22, 2022 | 418.85 | 422.38 | 413.02 | 416.52 | 10,289,335 | -4.57(-1.08%) |
Feb 18, 2022 | 421.09 | 0 | -2.93(-0.69%) | |||
Feb 17, 2022 | 429.89 | 430.41 | 423.29 | 424.02 | 6,662,057 | -9.09(-2.10%) |
Feb 16, 2022 | 430.45 | 434.55 | 428.64 | 433.11 | 6,532,644 | +0.49(+0.11%) |
Feb 15, 2022 | 430.33 | 432.84 | 429.84 | 432.61 | 6,983,160 | +6.85(+1.61%) |
Feb 14, 2022 | 426.70 | 428.30 | 422.24 | 425.77 | 8,539,692 | -1.39(-0.33%) |
Feb 11, 2022 | 435.84 | 437.99 | 425.75 | 427.16 | 9,772,802 | -8.72(-2.00%) |
Feb 10, 2022 | 437.82 | 443.93 | 433.77 | 435.88 | 7,737,172 | -7.84(-1.77%) |
Feb 09, 2022 | 441.55 | 444.02 | 441.33 | 443.72 | 7,398,033 | +6.45(+1.48%) |
Feb 08, 2022 | 433.30 | 438.29 | 431.82 | 437.27 | 5,130,409 | +3.45(+0.79%) |
Feb 07, 2022 | 436.00 | 437.41 | 432.44 | 433.82 | 6,578,201 | -1.54(-0.35%) |
Feb 04, 2022 | 432.84 | 439.15 | 430.49 | 435.36 | 7,361,960 | +2.17(+0.50%) |
Feb 03, 2022 | 437.36 | 439.32 | 432.30 | 433.19 | 8,112,055 | -10.29(-2.32%) |
Feb 02, 2022 | 441.85 | 444.28 | 439.41 | 443.49 | 10,084,824 | +4.22(+0.96%) |
Feb 01, 2022 | 437.14 | 439.94 | 433.47 | 439.26 | 9,088,197 | +3.01(+0.69%) |
Jan 31, 2022 | 427.89 | 436.71 | 436.25 | 8,837,619 | +7.75(+1.81%) | |
Jan 28, 2022 | 419.71 | 428.51 | 414.92 | 428.51 | 13,534,596 | +10.23(+2.44%) |
Jan 27, 2022 | 425.07 | 428.27 | 416.51 | 418.28 | 18,165,126 | -2.19(-0.52%) |
Jan 26, 2022 | 427.50 | 430.75 | 416.01 | 420.47 | 15,406,119 | -0.98(-0.23%) |
Jan 25, 2022 | 420.05 | 425.64 | 414.27 | 421.45 | 15,229,798 | -4.91(-1.15%) |
Jan 24, 2022 | 419.05 | 427.13 | 408.14 | 426.36 | 18,889,842 | +1.49(+0.35%) |
Jan 21, 2022 | 432.21 | 434.55 | 424.76 | 424.87 | 14,478,368 | -8.44(-1.95%) |
Jan 20, 2022 | 440.09 | 444.92 | 432.81 | 433.31 | 9,217,497 | -4.87(-1.11%) |
Jan 19, 2022 | 444.20 | 445.75 | 437.86 | 438.17 | 6,476,674 | -4.58(-1.03%) |
Jan 18, 2022 | 445.84 | 446.07 | 441.62 | 442.75 | 10,026,083 | -7.97(-1.77%) |
Jan 14, 2022 | 450.72 | 0 | +0.15(+0.03%) | |||
Jan 13, 2022 | 457.93 | 458.61 | 449.50 | 450.56 | 5,539,524 | -6.27(-1.37%) |
Jan 12, 2022 | 457.46 | 458.94 | 454.79 | 456.83 | 9,253,325 | +1.21(+0.26%) |
Jan 11, 2022 | 451.21 | 455.69 | 448.11 | 455.62 | 7,817,235 | +4.45(+0.99%) |
Jan 10, 2022 | 448.73 | 451.71 | 442.84 | 451.17 | 9,286,206 | -0.85(-0.19%) |
Jan 07, 2022 | 453.88 | 455.06 | 450.64 | 452.02 | 7,946,563 | -1.81(-0.40%) |
Jan 06, 2022 | 453.81 | 456.61 | 451.42 | 453.84 | 6,168,502 | -0.34(-0.07%) |
Jan 05, 2022 | 462.81 | 463.54 | 454.14 | 454.18 | 7,459,665 | -9.03(-1.95%) |
Jan 04, 2022 | 464.84 | 465.51 | 461.25 | 463.20 | 5,942,027 | -0.15(-0.03%) |
Jan 03, 2022 | 461.95 | 463.42 | 459.56 | 463.36 | 5,757,030 | +2.75(+0.60%) |
Dec 31, 2021 | 461.25 | 462.48 | 460.38 | 460.61 | 4,121,859 | -1.15(-0.25%) |
Dec 30, 2021 | 463.55 | 464.56 | 461.35 | 461.75 | 4,163,605 | -1.30(-0.28%) |
Dec 29, 2021 | 462.62 | 464.13 | 461.58 | 463.06 | 3,427,942 | +0.48(+0.10%) |
Dec 28, 2021 | 463.36 | 464.38 | 461.70 | 462.58 | 4,413,962 | -0.36(-0.08%) |
Dec 27, 2021 | 457.80 | 462.93 | 457.80 | 462.93 | 4,275,489 | +6.54(+1.43%) |
Dec 23, 2021 | 454.65 | 457.94 | 454.54 | 456.40 | 4,524,226 | +2.78(+0.61%) |
Dec 22, 2021 | 448.83 | 453.73 | 448.69 | 453.62 | 5,003,432 | +4.53(+1.01%) |
Dec 21, 2021 | 444.75 | 449.26 | 442.58 | 449.09 | 6,556,522 | +7.86(+1.78%) |
Dec 20, 2021 | 440.78 | 441.69 | 437.54 | 441.23 | 7,265,837 | -5.01(-1.12%) |
Dec 17, 2021 | 447.60 | 450.70 | 444.26 | 446.24 | 8,729,477 | -4.47(-0.99%) |
Dec 16, 2021 | 456.71 | 457.02 | 449.19 | 450.71 | 8,140,427 | -4.17(-0.92%) |
Dec 15, 2021 | 447.90 | 455.08 | 445.30 | 454.88 | 7,298,951 | +7.04(+1.57%) |
Dec 14, 2021 | 447.56 | 450.11 | 444.79 | 447.84 | 10,670,281 | -3.19(-0.71%) |
Dec 13, 2021 | 454.49 | 454.76 | 450.68 | 451.03 | 9,242,483 | -4.03(-0.89%) |
Dec 10, 2021 | 453.51 | 455.12 | 450.90 | 455.06 | 5,846,895 | +4.32(+0.96%) |
Dec 09, 2021 | 452.47 | 453.38 | 450.53 | 450.73 | 5,764,445 | -3.06(-0.67%) |
Dec 08, 2021 | 453.00 | 454.25 | 451.18 | 453.79 | 5,186,191 | +1.19(+0.26%) |
Dec 07, 2021 | 448.84 | 453.14 | 448.79 | 452.60 | 7,027,875 | +9.21(+2.08%) |
Dec 06, 2021 | 440.88 | 445.31 | 438.35 | 443.39 | 6,817,495 | +5.28(+1.20%) |
Dec 03, 2021 | 443.72 | 444.80 | 433.88 | 438.11 | 10,309,769 | -3.97(-0.90%) |
Dec 02, 2021 | 435.59 | 443.64 | 435.20 | 442.08 | 10,423,260 | +6.71(+1.54%) |