Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 366.83 | 376.15 | 366.83 | 371.91 | 288,905 | +2.06(+0.56%) |
Feb 25, 2022 | 367.91 | 371.23 | 364.67 | 369.85 | 186,818 | +2.26(+0.62%) |
Feb 24, 2022 | 349.75 | 368.62 | 346.67 | 367.59 | 254,877 | +8.37(+2.33%) |
Feb 23, 2022 | 365.32 | 368.17 | 358.75 | 359.22 | 186,453 | -4.61(-1.27%) |
Feb 22, 2022 | 360.95 | 368.99 | 357.33 | 363.84 | 231,045 | +1.11(+0.31%) |
Feb 18, 2022 | 362.72 | 0 | -2.80(-0.77%) | |||
Feb 17, 2022 | 362.51 | 369.45 | 359.56 | 365.52 | 150,307 | +0.10(+0.03%) |
Feb 16, 2022 | 371.69 | 372.95 | 361.56 | 365.43 | 212,791 | -6.88(-1.85%) |
Feb 15, 2022 | 362.52 | 372.59 | 362.52 | 372.31 | 243,993 | +11.22(+3.11%) |
Feb 14, 2022 | 368.41 | 371.82 | 358.96 | 361.09 | 323,006 | -7.48(-2.03%) |
Feb 11, 2022 | 361.95 | 369.51 | 357.59 | 368.56 | 379,802 | +7.97(+2.21%) |
Feb 10, 2022 | 355.69 | 363.59 | 355.00 | 360.60 | 266,000 | -1.12(-0.31%) |
Feb 09, 2022 | 362.34 | 366.58 | 356.22 | 361.72 | 328,903 | +2.82(+0.79%) |
Feb 08, 2022 | 356.06 | 359.67 | 346.57 | 358.90 | 360,719 | -1.52(-0.42%) |
Feb 07, 2022 | 357.06 | 368.43 | 357.06 | 360.42 | 320,362 | +3.54(+0.99%) |
Feb 04, 2022 | 337.61 | 362.39 | 337.12 | 356.88 | 459,606 | +16.34(+4.80%) |
Feb 03, 2022 | 331.91 | 342.87 | 340.54 | 247,485 | +5.51(+1.64%) | |
Feb 02, 2022 | 369.27 | 369.27 | 333.47 | 335.03 | 329,360 | -6.29(-1.84%) |
Feb 01, 2022 | 335.39 | 343.77 | 331.39 | 341.32 | 271,535 | +6.07(+1.81%) |
Jan 31, 2022 | 328.55 | 335.49 | 335.25 | 372,002 | +8.93(+2.74%) | |
Jan 28, 2022 | 322.55 | 327.38 | 312.56 | 326.32 | 409,724 | +5.05(+1.57%) |
Jan 27, 2022 | 320.81 | 329.47 | 315.07 | 321.27 | 478,500 | -2.46(-0.76%) |
Jan 26, 2022 | 362.99 | 362.99 | 322.08 | 323.73 | 652,233 | -18.84(-5.50%) |
Jan 25, 2022 | 350.97 | 350.97 | 337.66 | 342.57 | 391,217 | -12.86(-3.62%) |
Jan 24, 2022 | 350.49 | 356.66 | 343.11 | 355.43 | 344,639 | +0.62(+0.18%) |
Jan 21, 2022 | 360.33 | 362.52 | 352.65 | 354.81 | 300,701 | -4.58(-1.28%) |
Jan 20, 2022 | 367.38 | 368.48 | 358.61 | 359.39 | 275,075 | -4.02(-1.11%) |
Jan 19, 2022 | 350.84 | 363.70 | 350.84 | 363.41 | 295,251 | +8.28(+2.33%) |
Jan 18, 2022 | 356.46 | 357.47 | 349.65 | 355.13 | 259,658 | -6.45(-1.78%) |
Jan 14, 2022 | 361.58 | 0 | +7.42(+2.09%) | |||
Jan 13, 2022 | 360.89 | 365.30 | 353.16 | 354.17 | 179,606 | -7.25(-2.01%) |
Jan 12, 2022 | 368.51 | 369.79 | 358.48 | 361.42 | 240,092 | -8.92(-2.41%) |
Jan 11, 2022 | 370.46 | 373.68 | 363.00 | 370.34 | 185,663 | -0.26(-0.07%) |
Jan 10, 2022 | 365.81 | 370.88 | 358.34 | 370.60 | 220,006 | +2.01(+0.55%) |
Jan 07, 2022 | 362.23 | 369.86 | 361.61 | 368.59 | 205,011 | +5.25(+1.44%) |
Jan 06, 2022 | 363.08 | 366.89 | 357.80 | 363.34 | 237,750 | -5.53(-1.50%) |
Jan 05, 2022 | 381.38 | 385.06 | 368.50 | 368.87 | 210,251 | -14.93(-3.89%) |
Jan 04, 2022 | 385.42 | 389.60 | 374.88 | 383.80 | 300,957 | -2.38(-0.62%) |
Jan 03, 2022 | 400.07 | 401.73 | 384.55 | 386.17 | 183,525 | -14.07(-3.52%) |
Dec 31, 2021 | 401.45 | 403.86 | 398.68 | 400.25 | 103,717 | -1.35(-0.34%) |
Dec 30, 2021 | 401.65 | 404.43 | 400.81 | 401.60 | 79,050 | +1.28(+0.32%) |
Dec 29, 2021 | 403.79 | 405.90 | 398.14 | 400.31 | 109,905 | -2.76(-0.69%) |
Dec 28, 2021 | 404.12 | 408.09 | 402.38 | 403.08 | 97,780 | +0.55(+0.14%) |
Dec 27, 2021 | 400.27 | 405.64 | 396.98 | 402.52 | 143,076 | +2.86(+0.72%) |
Dec 23, 2021 | 401.12 | 408.93 | 398.65 | 399.66 | 168,371 | +1.60(+0.40%) |
Dec 22, 2021 | 401.00 | 401.00 | 393.16 | 398.06 | 158,369 | -2.47(-0.62%) |
Dec 21, 2021 | 398.02 | 402.66 | 394.51 | 400.53 | 215,893 | +7.88(+2.01%) |
Dec 20, 2021 | 393.94 | 399.19 | 388.85 | 392.65 | 196,931 | -6.77(-1.70%) |
Dec 17, 2021 | 396.58 | 407.76 | 392.28 | 399.42 | 668,908 | +1.98(+0.50%) |
Dec 16, 2021 | 403.46 | 411.27 | 391.76 | 397.43 | 420,637 | -5.67(-1.41%) |
Dec 15, 2021 | 388.86 | 404.21 | 384.89 | 403.11 | 395,363 | +17.79(+4.62%) |
Dec 14, 2021 | 390.68 | 391.71 | 380.30 | 385.32 | 293,085 | -5.78(-1.48%) |
Dec 13, 2021 | 375.26 | 393.16 | 374.21 | 391.10 | 457,913 | +15.60(+4.15%) |
Dec 10, 2021 | 371.32 | 376.76 | 367.64 | 375.50 | 251,494 | +5.90(+1.60%) |
Dec 09, 2021 | 374.41 | 377.53 | 367.89 | 369.60 | 224,051 | -4.95(-1.32%) |
Dec 08, 2021 | 370.97 | 376.84 | 365.61 | 374.55 | 375,179 | +4.08(+1.10%) |
Dec 07, 2021 | 354.52 | 374.51 | 354.52 | 370.48 | 441,134 | +18.18(+5.16%) |
Dec 06, 2021 | 339.51 | 355.01 | 334.53 | 352.30 | 356,739 | +12.57(+3.70%) |
Dec 03, 2021 | 339.96 | 343.92 | 336.74 | 339.72 | 340,794 | -1.94(-0.57%) |
Dec 02, 2021 | 336.04 | 344.07 | 336.04 | 341.66 | 361,109 | +7.14(+2.14%) |