Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 295.23 | 298.16 | 292.87 | 297.92 | 6,078,097 | -0.77(-0.26%) |
Feb 25, 2022 | 295.42 | 299.45 | 291.11 | 298.70 | 6,901,943 | +3.22(+1.09%) |
Feb 24, 2022 | 282.99 | 295.67 | 282.32 | 295.48 | 8,924,290 | +5.43(+1.87%) |
Feb 23, 2022 | 301.21 | 302.23 | 289.69 | 290.05 | 11,687,148 | -8.20(-2.75%) |
Feb 22, 2022 | 316.09 | 317.60 | 294.64 | 298.24 | 20,931,864 | -28.96(-8.85%) |
Feb 18, 2022 | 327.20 | 0 | -1.01(-0.31%) | |||
Feb 17, 2022 | 329.20 | 332.33 | 327.69 | 328.21 | 4,163,204 | -2.03(-0.61%) |
Feb 16, 2022 | 331.57 | 332.85 | 326.12 | 330.24 | 4,435,581 | -2.99(-0.90%) |
Feb 15, 2022 | 335.40 | 337.15 | 331.46 | 333.23 | 3,766,009 | +1.60(+0.48%) |
Feb 14, 2022 | 328.27 | 332.90 | 327.17 | 331.63 | 4,032,625 | +1.20(+0.36%) |
Feb 11, 2022 | 334.58 | 337.08 | 328.80 | 330.43 | 3,507,547 | -4.53(-1.35%) |
Feb 10, 2022 | 338.49 | 342.42 | 332.86 | 334.96 | 4,545,053 | -8.75(-2.55%) |
Feb 09, 2022 | 344.60 | 346.62 | 342.42 | 343.71 | 2,943,710 | +2.76(+0.81%) |
Feb 08, 2022 | 337.09 | 342.40 | 334.68 | 340.95 | 3,416,816 | +3.86(+1.14%) |
Feb 07, 2022 | 339.83 | 341.29 | 335.29 | 337.09 | 2,977,157 | -2.19(-0.64%) |
Feb 04, 2022 | 342.89 | 343.13 | 334.17 | 339.28 | 3,952,250 | -4.85(-1.41%) |
Feb 03, 2022 | 349.20 | 342.61 | 344.13 | 4,250,000 | -8.41(-2.39%) | |
Feb 02, 2022 | 347.49 | 353.38 | 346.91 | 352.54 | 4,046,881 | +4.75(+1.36%) |
Feb 01, 2022 | 348.52 | 349.67 | 341.82 | 347.80 | 3,609,275 | +1.62(+0.47%) |
Jan 31, 2022 | 344.13 | 346.58 | 346.17 | 4,329,772 | +0.42(+0.12%) | |
Jan 28, 2022 | 339.75 | 345.90 | 332.83 | 345.76 | 4,832,667 | +9.54(+2.84%) |
Jan 27, 2022 | 339.99 | 343.48 | 333.84 | 336.22 | 4,177,937 | -0.80(-0.24%) |
Jan 26, 2022 | 339.59 | 345.15 | 334.35 | 337.02 | 6,468,115 | -1.60(-0.47%) |
Jan 25, 2022 | 337.83 | 341.02 | 332.22 | 338.63 | 5,867,702 | -4.56(-1.33%) |
Jan 24, 2022 | 324.29 | 343.72 | 324.13 | 343.18 | 9,100,412 | +13.88(+4.21%) |
Jan 21, 2022 | 331.78 | 339.67 | 327.50 | 329.31 | 8,182,402 | -0.45(-0.14%) |
Jan 20, 2022 | 340.84 | 341.33 | 329.23 | 329.76 | 5,763,831 | -9.54(-2.81%) |
Jan 19, 2022 | 346.36 | 347.80 | 339.03 | 339.30 | 5,484,195 | -6.63(-1.92%) |
Jan 18, 2022 | 345.34 | 347.22 | 339.62 | 345.93 | 6,822,078 | -4.98(-1.42%) |
Jan 14, 2022 | 350.91 | 0 | -14.13(-3.87%) | |||
Jan 13, 2022 | 370.25 | 371.95 | 363.98 | 365.04 | 3,671,654 | -2.28(-0.62%) |
Jan 12, 2022 | 366.27 | 371.14 | 364.47 | 367.32 | 3,833,487 | +2.57(+0.71%) |
Jan 11, 2022 | 366.07 | 369.62 | 362.53 | 364.75 | 4,650,142 | -0.75(-0.20%) |
Jan 10, 2022 | 365.44 | 365.61 | 359.31 | 365.49 | 6,825,078 | -5.80(-1.56%) |
Jan 07, 2022 | 380.49 | 381.18 | 370.60 | 371.29 | 4,792,412 | -11.46(-2.99%) |
Jan 06, 2022 | 385.39 | 385.88 | 380.17 | 382.75 | 3,513,969 | -1.40(-0.36%) |
Jan 05, 2022 | 390.53 | 390.73 | 383.75 | 384.15 | 4,704,405 | -5.28(-1.36%) |
Jan 04, 2022 | 385.47 | 390.16 | 385.05 | 389.43 | 3,462,316 | +3.96(+1.03%) |
Jan 03, 2022 | 392.95 | 394.15 | 380.40 | 385.47 | 3,939,082 | -6.01(-1.53%) |
Dec 31, 2021 | 386.74 | 392.91 | 386.64 | 391.48 | 2,529,486 | +4.78(+1.24%) |
Dec 30, 2021 | 388.50 | 390.00 | 385.24 | 386.70 | 1,912,269 | -0.85(-0.22%) |
Dec 29, 2021 | 383.34 | 388.99 | 383.27 | 387.55 | 2,342,108 | +4.36(+1.14%) |
Dec 28, 2021 | 382.03 | 383.94 | 380.15 | 383.19 | 2,672,956 | +2.01(+0.53%) |
Dec 27, 2021 | 376.42 | 381.52 | 375.63 | 381.18 | 2,364,989 | +6.62(+1.77%) |
Dec 23, 2021 | 375.71 | 377.17 | 372.25 | 374.56 | 2,909,008 | +1.35(+0.36%) |
Dec 22, 2021 | 368.83 | 373.33 | 366.81 | 373.21 | 3,463,971 | +4.88(+1.32%) |
Dec 21, 2021 | 369.43 | 371.44 | 361.51 | 368.33 | 3,219,014 | +1.01(+0.27%) |
Dec 20, 2021 | 362.50 | 368.05 | 359.30 | 367.32 | 4,552,365 | +1.34(+0.37%) |
Dec 17, 2021 | 374.46 | 375.41 | 365.45 | 365.98 | 11,774,328 | -10.89(-2.89%) |
Dec 16, 2021 | 385.24 | 385.69 | 375.55 | 376.88 | 4,909,836 | -7.81(-2.03%) |
Dec 15, 2021 | 377.91 | 384.80 | 376.75 | 384.69 | 4,684,660 | +5.29(+1.39%) |
Dec 14, 2021 | 380.57 | 382.68 | 375.51 | 379.40 | 4,943,213 | -2.87(-0.75%) |
Dec 13, 2021 | 391.85 | 392.88 | 381.57 | 382.26 | 3,992,324 | -9.58(-2.45%) |
Dec 10, 2021 | 388.82 | 392.05 | 386.99 | 391.85 | 2,782,972 | +3.83(+0.99%) |
Dec 09, 2021 | 387.51 | 391.71 | 385.14 | 388.02 | 4,052,033 | +0.08(+0.02%) |
Dec 08, 2021 | 392.58 | 396.05 | 385.13 | 387.93 | 4,323,623 | -4.65(-1.18%) |
Dec 07, 2021 | 393.36 | 394.33 | 389.60 | 392.58 | 4,468,917 | +0.45(+0.12%) |
Dec 06, 2021 | 390.07 | 396.76 | 387.90 | 392.13 | 4,899,615 | +7.44(+1.93%) |
Dec 03, 2021 | 386.61 | 392.35 | 381.52 | 384.69 | 5,553,417 | +0.04(+0.01%) |
Dec 02, 2021 | 379.03 | 387.41 | 378.26 | 384.65 | 3,926,850 | +6.93(+1.84%) |