Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 389.79 | 408.71 | 389.50 | 408.62 | 6,163,471 | +25.54(+6.67%) |
Feb 25, 2022 | 369.74 | 387.72 | 378.18 | 383.08 | 3,609,085 | +12.89(+3.48%) |
Feb 24, 2022 | 372.55 | 373.25 | 362.44 | 370.19 | 4,425,316 | +6.37(+1.75%) |
Feb 23, 2022 | 364.07 | 365.11 | 359.71 | 363.82 | 1,964,132 | +2.53(+0.70%) |
Feb 22, 2022 | 366.04 | 368.05 | 360.24 | 361.30 | 1,795,703 | -0.24(-0.07%) |
Feb 18, 2022 | 361.54 | 0 | -2.16(-0.59%) | |||
Feb 17, 2022 | 361.22 | 366.43 | 360.89 | 363.70 | 1,334,876 | +1.75(+0.48%) |
Feb 16, 2022 | 358.16 | 363.64 | 357.37 | 361.95 | 1,898,484 | +4.38(+1.22%) |
Feb 15, 2022 | 357.28 | 362.32 | 353.92 | 357.57 | 2,585,385 | -4.44(-1.23%) |
Feb 14, 2022 | 368.57 | 370.01 | 359.04 | 362.02 | 2,992,779 | -8.63(-2.33%) |
Feb 11, 2022 | 361.82 | 373.13 | 360.50 | 370.64 | 3,502,438 | +10.07(+2.79%) |
Feb 10, 2022 | 367.69 | 370.15 | 359.17 | 360.58 | 2,457,813 | -8.52(-2.31%) |
Feb 09, 2022 | 370.00 | 371.98 | 368.30 | 369.10 | 1,647,633 | -1.40(-0.38%) |
Feb 08, 2022 | 370.17 | 371.25 | 365.41 | 370.50 | 1,401,288 | +3.78(+1.03%) |
Feb 07, 2022 | 366.72 | 370.07 | 363.26 | 366.72 | 1,328,518 | +2.50(+0.69%) |
Feb 04, 2022 | 362.98 | 367.51 | 360.47 | 364.22 | 1,759,219 | -0.35(-0.09%) |
Feb 03, 2022 | 363.15 | 366.88 | 364.57 | 1,761,028 | +2.21(+0.61%) | |
Feb 02, 2022 | 361.21 | 363.31 | 360.18 | 362.36 | 1,731,700 | +0.31(+0.09%) |
Feb 01, 2022 | 365.06 | 365.33 | 361.31 | 362.05 | 2,085,555 | -1.98(-0.54%) |
Jan 31, 2022 | 365.32 | 359.87 | 364.04 | 2,526,334 | -3.76(-1.02%) | |
Jan 28, 2022 | 364.01 | 367.96 | 359.97 | 367.80 | 2,293,136 | +3.81(+1.05%) |
Jan 27, 2022 | 364.28 | 370.09 | 359.93 | 363.99 | 2,743,113 | -2.02(-0.55%) |
Jan 26, 2022 | 362.98 | 368.25 | 358.96 | 366.01 | 3,891,436 | +3.81(+1.05%) |
Jan 25, 2022 | 353.48 | 362.66 | 346.87 | 362.20 | 3,400,156 | +12.95(+3.71%) |
Jan 24, 2022 | 345.72 | 350.39 | 341.78 | 349.26 | 3,230,606 | +1.99(+0.57%) |
Jan 21, 2022 | 349.88 | 352.78 | 345.84 | 347.26 | 2,988,091 | -3.68(-1.05%) |
Jan 20, 2022 | 352.70 | 356.57 | 349.89 | 350.94 | 2,254,256 | -2.06(-0.58%) |
Jan 19, 2022 | 351.29 | 356.85 | 350.05 | 353.00 | 3,566,312 | +0.74(+0.21%) |
Jan 18, 2022 | 346.56 | 353.03 | 345.07 | 352.26 | 2,641,950 | +3.67(+1.05%) |
Jan 14, 2022 | 348.59 | 0 | +6.96(+2.04%) | |||
Jan 13, 2022 | 338.71 | 343.67 | 337.33 | 341.63 | 1,329,421 | +3.63(+1.07%) |
Jan 12, 2022 | 339.95 | 342.54 | 336.27 | 338.00 | 1,578,934 | -2.66(-0.78%) |
Jan 11, 2022 | 340.54 | 341.50 | 337.97 | 340.66 | 1,205,737 | +0.83(+0.25%) |
Jan 10, 2022 | 339.59 | 345.63 | 338.11 | 339.83 | 2,554,238 | +2.91(+0.86%) |
Jan 07, 2022 | 335.93 | 339.58 | 335.06 | 336.92 | 1,747,322 | +2.00(+0.60%) |
Jan 06, 2022 | 336.79 | 337.95 | 334.49 | 334.91 | 1,463,187 | -0.13(-0.04%) |
Jan 05, 2022 | 339.59 | 340.53 | 334.79 | 335.05 | 1,797,870 | -3.60(-1.06%) |
Jan 04, 2022 | 332.60 | 340.10 | 332.30 | 338.65 | 1,454,915 | +7.14(+2.15%) |
Jan 03, 2022 | 331.81 | 333.60 | 330.26 | 331.51 | 1,288,763 | -0.98(-0.30%) |
Dec 31, 2021 | 330.40 | 334.04 | 328.88 | 332.49 | 948,329 | +1.71(+0.52%) |
Dec 30, 2021 | 332.11 | 334.75 | 330.71 | 330.78 | 832,123 | -0.65(-0.19%) |
Dec 29, 2021 | 330.65 | 332.58 | 329.95 | 331.43 | 824,941 | +0.49(+0.15%) |
Dec 28, 2021 | 327.49 | 332.27 | 326.97 | 330.94 | 884,528 | +3.25(+0.99%) |
Dec 27, 2021 | 324.72 | 328.19 | 324.62 | 327.69 | 1,032,470 | +3.05(+0.94%) |
Dec 23, 2021 | 321.61 | 325.86 | 321.61 | 324.64 | 1,134,422 | +3.63(+1.13%) |
Dec 22, 2021 | 319.16 | 322.14 | 319.04 | 321.01 | 1,401,801 | +2.22(+0.70%) |
Dec 21, 2021 | 316.93 | 321.24 | 316.81 | 318.80 | 2,514,597 | +3.13(+0.99%) |
Dec 20, 2021 | 319.01 | 319.19 | 311.92 | 315.66 | 2,474,949 | -6.29(-1.95%) |
Dec 17, 2021 | 323.27 | 324.77 | 320.81 | 321.95 | 3,228,143 | -0.66(-0.20%) |
Dec 16, 2021 | 323.38 | 325.52 | 321.51 | 322.60 | 1,267,138 | +0.39(+0.12%) |
Dec 15, 2021 | 323.12 | 323.35 | 318.07 | 322.21 | 1,290,928 | -1.14(-0.35%) |
Dec 14, 2021 | 321.58 | 325.93 | 321.58 | 323.35 | 1,908,745 | +0.08(+0.03%) |
Dec 13, 2021 | 322.19 | 324.43 | 319.49 | 323.27 | 1,860,640 | +0.63(+0.19%) |
Dec 10, 2021 | 323.54 | 324.85 | 322.38 | 322.64 | 1,262,069 | +1.20(+0.37%) |
Dec 09, 2021 | 318.02 | 322.86 | 316.46 | 321.44 | 1,701,288 | +2.36(+0.74%) |
Dec 08, 2021 | 317.80 | 320.30 | 317.16 | 319.09 | 1,470,917 | +1.79(+0.56%) |
Dec 07, 2021 | 318.07 | 320.05 | 316.95 | 317.30 | 1,646,906 | -0.74(-0.23%) |
Dec 06, 2021 | 315.50 | 320.33 | 315.50 | 318.04 | 2,080,535 | +5.75(+1.84%) |
Dec 03, 2021 | 309.98 | 312.81 | 309.04 | 312.28 | 1,713,936 | +3.07(+0.99%) |
Dec 02, 2021 | 308.72 | 312.38 | 307.16 | 309.22 | 1,928,440 | +1.97(+0.64%) |