Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 312.42 | 320.43 | 311.33 | 319.94 | 1,284,662 | +2.36(+0.74%) |
Feb 25, 2022 | 310.00 | 318.42 | 309.58 | 317.58 | 937,167 | +7.22(+2.33%) |
Feb 24, 2022 | 285.78 | 311.14 | 283.21 | 310.36 | 1,506,648 | +15.12(+5.12%) |
Feb 23, 2022 | 309.20 | 309.52 | 295.17 | 295.24 | 996,893 | -9.34(-3.07%) |
Feb 22, 2022 | 306.57 | 311.59 | 300.93 | 304.58 | 1,291,391 | -4.08(-1.32%) |
Feb 18, 2022 | 308.66 | 0 | -1.37(-0.44%) | |||
Feb 17, 2022 | 317.46 | 321.15 | 309.59 | 310.03 | 711,203 | -10.01(-3.13%) |
Feb 16, 2022 | 316.46 | 321.24 | 312.02 | 320.04 | 783,508 | +1.89(+0.59%) |
Feb 15, 2022 | 320.91 | 322.71 | 315.11 | 318.15 | 825,498 | +4.51(+1.44%) |
Feb 14, 2022 | 316.14 | 320.26 | 309.97 | 313.64 | 1,121,423 | -3.08(-0.97%) |
Feb 11, 2022 | 333.21 | 336.10 | 315.63 | 316.72 | 1,244,157 | -17.63(-5.27%) |
Feb 10, 2022 | 332.05 | 343.92 | 331.18 | 334.35 | 1,186,358 | -5.29(-1.56%) |
Feb 09, 2022 | 339.21 | 343.57 | 335.00 | 339.64 | 702,905 | +5.24(+1.57%) |
Feb 08, 2022 | 331.69 | 336.14 | 327.65 | 334.40 | 665,479 | +2.20(+0.66%) |
Feb 07, 2022 | 336.37 | 338.81 | 327.81 | 332.20 | 840,255 | -4.17(-1.24%) |
Feb 04, 2022 | 329.75 | 339.52 | 329.75 | 336.37 | 949,930 | +6.02(+1.82%) |
Feb 03, 2022 | 338.00 | 329.25 | 330.35 | 1,664,296 | -18.84(-5.40%) | |
Feb 02, 2022 | 348.86 | 353.62 | 344.39 | 349.19 | 2,265,555 | +4.28(+1.24%) |
Feb 01, 2022 | 335.48 | 346.13 | 333.75 | 344.91 | 1,817,763 | +29.00(+9.18%) |
Jan 28, 2022 | 303.26 | 316.33 | 301.60 | 315.91 | 1,348,384 | +9.39(+3.06%) |
Jan 27, 2022 | 307.84 | 312.43 | 304.45 | 306.52 | 1,421,823 | +3.76(+1.24%) |
Jan 26, 2022 | 313.50 | 319.76 | 299.17 | 302.76 | 1,456,834 | -6.07(-1.97%) |
Jan 25, 2022 | 313.01 | 315.80 | 305.12 | 308.83 | 1,346,956 | -12.79(-3.98%) |
Jan 24, 2022 | 308.19 | 322.39 | 296.19 | 321.62 | 2,444,705 | +8.60(+2.75%) |
Jan 21, 2022 | 321.50 | 324.00 | 312.66 | 313.02 | 1,731,615 | -9.51(-2.95%) |
Jan 20, 2022 | 334.50 | 340.29 | 321.65 | 322.53 | 1,361,887 | -8.42(-2.54%) |
Jan 19, 2022 | 334.38 | 338.10 | 329.02 | 330.95 | 996,975 | -1.58(-0.48%) |
Jan 18, 2022 | 325.07 | 336.33 | 324.00 | 332.53 | 1,376,314 | +3.55(+1.08%) |
Jan 14, 2022 | 328.98 | 0 | -7.29(-2.17%) | |||
Jan 13, 2022 | 353.90 | 354.85 | 335.73 | 336.27 | 1,477,573 | -16.45(-4.66%) |
Jan 12, 2022 | 348.86 | 354.44 | 345.48 | 352.72 | 1,460,260 | +5.97(+1.72%) |
Jan 11, 2022 | 345.81 | 347.49 | 337.05 | 346.75 | 1,700,536 | -1.68(-0.48%) |
Jan 10, 2022 | 329.95 | 349.58 | 323.50 | 348.43 | 4,235,417 | -6.78(-1.91%) |
Jan 07, 2022 | 366.04 | 366.99 | 354.32 | 355.21 | 2,212,162 | -13.56(-3.68%) |
Jan 06, 2022 | 358.93 | 371.42 | 355.68 | 368.77 | 1,660,260 | +6.29(+1.74%) |
Jan 05, 2022 | 381.16 | 381.16 | 362.21 | 362.48 | 1,542,070 | -18.34(-4.82%) |
Jan 04, 2022 | 387.24 | 389.71 | 376.01 | 380.82 | 1,199,314 | -6.74(-1.74%) |
Jan 03, 2022 | 392.20 | 394.49 | 380.61 | 387.56 | 1,321,946 | -3.89(-0.99%) |
Dec 31, 2021 | 400.00 | 401.97 | 391.27 | 391.45 | 1,066,010 | -7.24(-1.82%) |
Dec 30, 2021 | 401.52 | 405.40 | 398.50 | 398.69 | 936,057 | -2.31(-0.58%) |
Dec 29, 2021 | 400.30 | 403.00 | 400.00 | 401.00 | 742,664 | +0.93(+0.23%) |
Dec 28, 2021 | 405.96 | 406.00 | 400.00 | 400.07 | 953,596 | -0.68(-0.17%) |
Dec 27, 2021 | 392.98 | 401.92 | 392.98 | 400.75 | 926,707 | +9.19(+2.35%) |
Dec 23, 2021 | 389.01 | 392.53 | 383.47 | 391.56 | 906,720 | +2.77(+0.71%) |
Dec 22, 2021 | 385.27 | 390.91 | 383.52 | 388.79 | 1,104,143 | +5.48(+1.43%) |
Dec 21, 2021 | 376.07 | 385.22 | 375.07 | 383.31 | 1,663,913 | +12.74(+3.44%) |
Dec 20, 2021 | 382.62 | 382.95 | 366.45 | 370.57 | 2,210,211 | -14.09(-3.66%) |
Dec 17, 2021 | 384.15 | 388.51 | 378.50 | 384.66 | 2,071,651 | -5.96(-1.53%) |
Dec 16, 2021 | 402.48 | 404.43 | 386.45 | 390.62 | 1,718,046 | -11.86(-2.95%) |
Dec 15, 2021 | 394.08 | 405.00 | 385.15 | 402.48 | 1,900,239 | +7.39(+1.87%) |
Dec 14, 2021 | 398.28 | 399.81 | 391.00 | 395.09 | 1,431,884 | -8.66(-2.14%) |
Dec 13, 2021 | 412.67 | 414.88 | 401.48 | 403.75 | 1,132,711 | -5.83(-1.42%) |
Dec 10, 2021 | 410.00 | 421.39 | 402.32 | 409.58 | 2,641,259 | -7.34(-1.76%) |
Dec 09, 2021 | 426.81 | 427.47 | 415.84 | 416.92 | 2,986,240 | -9.08(-2.13%) |
Dec 08, 2021 | 434.95 | 436.38 | 421.47 | 426.00 | 1,855,030 | -8.95(-2.06%) |
Dec 07, 2021 | 434.97 | 442.50 | 431.66 | 434.95 | 1,223,036 | +11.41(+2.69%) |
Dec 06, 2021 | 435.72 | 436.13 | 413.06 | 423.54 | 1,479,453 | -12.18(-2.80%) |
Dec 03, 2021 | 453.43 | 454.94 | 430.67 | 435.72 | 1,279,508 | -14.96(-3.32%) |
Dec 02, 2021 | 447.50 | 451.43 | 443.88 | 450.68 | 832,991 | -6.40(-1.40%) |