Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 337.93 | 351.90 | 335.99 | 349.60 | 3,362,261 | +12.66(+3.76%) |
Feb 25, 2022 | 332.78 | 338.23 | 330.55 | 336.94 | 3,526,706 | +4.10(+1.23%) |
Feb 24, 2022 | 319.55 | 333.84 | 317.29 | 332.84 | 3,707,170 | +5.09(+1.55%) |
Feb 23, 2022 | 344.73 | 345.69 | 327.50 | 327.75 | 3,159,238 | -15.79(-4.60%) |
Feb 22, 2022 | 354.66 | 359.75 | 342.02 | 343.54 | 2,428,555 | -14.88(-4.15%) |
Feb 18, 2022 | 358.42 | 0 | -11.10(-3.00%) | |||
Feb 17, 2022 | 375.34 | 379.37 | 368.13 | 369.52 | 2,644,447 | -9.74(-2.57%) |
Feb 16, 2022 | 380.13 | 382.63 | 374.26 | 379.26 | 2,239,331 | -2.76(-0.72%) |
Feb 15, 2022 | 379.44 | 384.54 | 377.79 | 382.01 | 1,638,330 | +5.96(+1.59%) |
Feb 14, 2022 | 382.70 | 386.18 | 372.84 | 376.05 | 1,853,584 | -5.25(-1.38%) |
Feb 11, 2022 | 382.86 | 388.16 | 376.11 | 381.31 | 2,461,423 | -0.47(-0.12%) |
Feb 10, 2022 | 381.43 | 387.66 | 378.80 | 381.77 | 1,442,911 | -2.19(-0.57%) |
Feb 09, 2022 | 381.14 | 388.06 | 381.14 | 383.96 | 1,678,587 | +20.56(+5.66%) |
Feb 08, 2022 | 365.51 | 380.62 | 365.07 | 363.40 | 2,724,840 | +1.97(+0.55%) |
Feb 07, 2022 | 359.60 | 363.67 | 358.03 | 361.43 | 1,119,802 | +2.63(+0.73%) |
Feb 04, 2022 | 357.49 | 362.00 | 353.02 | 358.80 | 1,135,227 | -1.36(-0.38%) |
Feb 03, 2022 | 360.60 | 366.00 | 359.12 | 360.16 | 920,326 | -3.49(-0.96%) |
Feb 02, 2022 | 367.61 | 368.70 | 356.25 | 363.64 | 1,690,817 | -3.30(-0.90%) |
Feb 01, 2022 | 364.15 | 368.57 | 360.29 | 366.94 | 1,724,996 | +1.44(+0.39%) |
Jan 31, 2022 | 363.18 | 365.89 | 365.51 | 2,256,955 | +2.54(+0.70%) | |
Jan 28, 2022 | 361.35 | 366.23 | 353.99 | 362.97 | 2,162,857 | -2.11(-0.58%) |
Jan 27, 2022 | 364.82 | 371.80 | 359.72 | 365.08 | 2,090,479 | +3.61(+1.00%) |
Jan 26, 2022 | 358.69 | 369.77 | 355.93 | 361.47 | 2,363,695 | +3.90(+1.09%) |
Jan 25, 2022 | 347.81 | 359.02 | 340.65 | 357.56 | 2,585,813 | +4.07(+1.15%) |
Jan 24, 2022 | 346.25 | 354.97 | 336.97 | 353.50 | 2,318,957 | -0.24(-0.07%) |
Jan 21, 2022 | 356.95 | 360.37 | 349.44 | 353.74 | 1,537,819 | -2.62(-0.74%) |
Jan 20, 2022 | 364.73 | 369.10 | 355.29 | 356.36 | 2,073,598 | -8.66(-2.37%) |
Jan 19, 2022 | 376.03 | 376.87 | 363.77 | 365.02 | 1,975,806 | -7.78(-2.09%) |
Jan 18, 2022 | 369.62 | 376.77 | 368.52 | 372.80 | 2,765,576 | +4.22(+1.15%) |
Jan 14, 2022 | 368.57 | 0 | -0.81(-0.22%) | |||
Jan 13, 2022 | 367.72 | 373.08 | 367.62 | 369.38 | 1,364,586 | +4.02(+1.10%) |
Jan 12, 2022 | 371.24 | 372.75 | 361.74 | 365.36 | 1,502,794 | -4.18(-1.13%) |
Jan 11, 2022 | 371.80 | 372.43 | 364.87 | 369.54 | 1,286,703 | +0.67(+0.18%) |
Jan 10, 2022 | 370.24 | 374.72 | 363.17 | 368.87 | 2,181,416 | +1.18(+0.32%) |
Jan 07, 2022 | 365.96 | 370.94 | 365.78 | 367.69 | 1,845,990 | +2.22(+0.61%) |
Jan 06, 2022 | 363.67 | 367.48 | 357.58 | 365.47 | 1,647,775 | +4.19(+1.16%) |
Jan 05, 2022 | 362.24 | 375.36 | 361.02 | 361.28 | 3,407,483 | +0.74(+0.20%) |
Jan 04, 2022 | 343.86 | 362.93 | 342.50 | 360.55 | 3,122,921 | +20.57(+6.05%) |
Jan 03, 2022 | 334.04 | 340.16 | 334.04 | 339.98 | 1,617,559 | +7.01(+2.11%) |
Dec 31, 2021 | 332.42 | 333.99 | 331.19 | 332.97 | 1,034,758 | +0.84(+0.25%) |
Dec 30, 2021 | 335.80 | 337.98 | 331.95 | 332.13 | 1,584,617 | -2.55(-0.76%) |
Dec 29, 2021 | 337.25 | 338.17 | 334.48 | 334.69 | 1,463,538 | -3.93(-1.16%) |
Dec 28, 2021 | 338.14 | 341.87 | 337.76 | 338.62 | 742,348 | -0.95(-0.28%) |
Dec 27, 2021 | 338.84 | 340.54 | 337.34 | 339.56 | 984,520 | +1.48(+0.44%) |
Dec 23, 2021 | 336.90 | 340.28 | 335.26 | 338.08 | 1,030,715 | +2.15(+0.64%) |
Dec 22, 2021 | 337.95 | 340.38 | 332.58 | 335.93 | 1,633,781 | -2.72(-0.80%) |
Dec 21, 2021 | 331.84 | 341.27 | 331.25 | 338.65 | 1,568,532 | +10.79(+3.29%) |
Dec 20, 2021 | 332.00 | 332.06 | 325.60 | 327.86 | 1,843,539 | -8.10(-2.41%) |
Dec 17, 2021 | 338.16 | 339.21 | 330.67 | 335.96 | 3,084,349 | -1.22(-0.36%) |
Dec 16, 2021 | 338.62 | 340.55 | 335.93 | 337.18 | 2,009,331 | +4.21(+1.26%) |
Dec 15, 2021 | 338.35 | 339.01 | 327.24 | 332.97 | 2,048,033 | -4.46(-1.32%) |
Dec 14, 2021 | 338.72 | 343.05 | 334.98 | 337.44 | 1,859,040 | -2.78(-0.82%) |
Dec 13, 2021 | 347.67 | 349.94 | 338.24 | 340.21 | 1,420,404 | -6.72(-1.94%) |
Dec 10, 2021 | 351.29 | 352.39 | 345.94 | 346.93 | 1,240,268 | -3.45(-0.98%) |
Dec 09, 2021 | 348.37 | 352.69 | 346.58 | 350.38 | 927,319 | +0.83(+0.24%) |
Dec 08, 2021 | 350.72 | 352.39 | 346.35 | 349.55 | 1,221,890 | -0.27(-0.08%) |
Dec 07, 2021 | 348.22 | 355.27 | 347.70 | 349.82 | 1,527,029 | +6.61(+1.93%) |
Dec 06, 2021 | 341.50 | 346.49 | 339.33 | 343.20 | 1,593,510 | +5.10(+1.51%) |
Dec 03, 2021 | 341.38 | 341.78 | 334.00 | 338.10 | 1,425,151 | -1.34(-0.39%) |
Dec 02, 2021 | 333.88 | 342.83 | 332.51 | 339.44 | 2,033,563 | +8.78(+2.66%) |