Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 399.97 | 427.60 | 399.60 | 426.83 | 2,696,312 | +31.35(+7.93%) |
Feb 25, 2022 | 379.72 | 396.85 | 388.24 | 395.49 | 1,305,185 | +15.20(+4.00%) |
Feb 24, 2022 | 380.41 | 387.41 | 374.99 | 380.28 | 1,609,899 | +9.05(+2.44%) |
Feb 23, 2022 | 377.31 | 379.43 | 370.04 | 371.23 | 692,717 | -4.47(-1.19%) |
Feb 22, 2022 | 379.69 | 381.26 | 372.00 | 375.70 | 747,920 | -0.50(-0.13%) |
Feb 18, 2022 | 376.20 | 0 | -6.60(-1.72%) | |||
Feb 17, 2022 | 377.67 | 385.93 | 376.35 | 382.80 | 923,377 | +4.28(+1.13%) |
Feb 16, 2022 | 370.19 | 379.10 | 370.00 | 378.52 | 1,129,427 | +8.55(+2.31%) |
Feb 15, 2022 | 372.29 | 373.96 | 365.68 | 369.97 | 819,145 | -5.61(-1.49%) |
Feb 14, 2022 | 381.73 | 382.06 | 368.06 | 375.58 | 1,778,306 | -8.38(-2.18%) |
Feb 11, 2022 | 368.26 | 385.79 | 365.64 | 383.96 | 1,843,472 | +16.63(+4.53%) |
Feb 10, 2022 | 368.04 | 371.48 | 365.32 | 367.33 | 942,285 | -2.25(-0.61%) |
Feb 09, 2022 | 365.49 | 369.88 | 365.02 | 369.58 | 730,862 | +4.85(+1.33%) |
Feb 08, 2022 | 359.90 | 365.39 | 357.37 | 364.73 | 631,521 | +5.92(+1.65%) |
Feb 07, 2022 | 356.29 | 361.16 | 354.05 | 358.81 | 561,268 | +3.28(+0.92%) |
Feb 04, 2022 | 357.98 | 360.50 | 352.89 | 355.53 | 553,759 | -3.90(-1.09%) |
Feb 03, 2022 | 358.18 | 360.38 | 359.44 | 702,830 | +2.72(+0.76%) | |
Feb 02, 2022 | 353.27 | 357.62 | 351.20 | 356.71 | 795,366 | +0.38(+0.11%) |
Feb 01, 2022 | 355.67 | 357.63 | 350.60 | 356.33 | 933,862 | +0.65(+0.18%) |
Jan 31, 2022 | 362.27 | 352.77 | 355.68 | 1,187,520 | -9.90(-2.71%) | |
Jan 28, 2022 | 356.20 | 366.10 | 355.14 | 365.58 | 957,818 | +5.97(+1.66%) |
Jan 27, 2022 | 374.76 | 376.16 | 357.08 | 359.61 | 1,869,782 | -28.12(-7.25%) |
Jan 26, 2022 | 387.04 | 393.03 | 383.84 | 387.72 | 1,155,520 | +0.05(+0.01%) |
Jan 25, 2022 | 384.34 | 389.23 | 377.90 | 387.68 | 1,027,152 | +0.12(+0.03%) |
Jan 24, 2022 | 382.69 | 389.19 | 379.55 | 387.56 | 1,355,422 | +4.09(+1.07%) |
Jan 21, 2022 | 384.39 | 391.93 | 382.52 | 383.47 | 965,227 | +1.35(+0.35%) |
Jan 20, 2022 | 386.05 | 388.85 | 381.71 | 382.13 | 877,698 | -4.08(-1.06%) |
Jan 19, 2022 | 387.55 | 393.24 | 386.04 | 386.20 | 592,951 | +0.02(+0.01%) |
Jan 18, 2022 | 387.82 | 388.46 | 380.67 | 386.19 | 805,751 | -1.75(-0.45%) |
Jan 14, 2022 | 387.94 | 0 | +5.62(+1.47%) | |||
Jan 13, 2022 | 380.32 | 384.49 | 379.20 | 382.32 | 691,936 | +2.00(+0.53%) |
Jan 12, 2022 | 385.89 | 386.76 | 378.51 | 380.32 | 743,430 | -4.88(-1.27%) |
Jan 11, 2022 | 382.41 | 386.24 | 380.29 | 385.19 | 629,226 | -1.57(-0.41%) |
Jan 10, 2022 | 389.43 | 391.19 | 383.89 | 386.76 | 1,058,836 | +1.74(+0.45%) |
Jan 07, 2022 | 383.00 | 385.72 | 383.00 | 385.02 | 944,994 | +3.03(+0.79%) |
Jan 06, 2022 | 382.27 | 384.45 | 379.23 | 381.99 | 794,885 | +2.19(+0.58%) |
Jan 05, 2022 | 376.00 | 384.20 | 375.18 | 379.80 | 1,115,583 | -1.92(-0.50%) |
Jan 04, 2022 | 372.64 | 382.55 | 372.64 | 381.72 | 770,081 | +11.02(+2.97%) |
Jan 03, 2022 | 372.07 | 373.15 | 368.02 | 370.70 | 688,623 | -1.48(-0.40%) |
Dec 31, 2021 | 369.24 | 373.28 | 369.22 | 372.19 | 430,674 | +2.44(+0.66%) |
Dec 30, 2021 | 370.92 | 372.82 | 369.43 | 369.74 | 390,901 | -0.44(-0.12%) |
Dec 29, 2021 | 370.51 | 371.88 | 369.44 | 370.19 | 379,808 | -0.33(-0.09%) |
Dec 28, 2021 | 367.98 | 373.03 | 367.31 | 370.51 | 320,153 | +1.08(+0.29%) |
Dec 27, 2021 | 366.82 | 370.02 | 366.53 | 369.44 | 376,638 | +2.92(+0.80%) |
Dec 23, 2021 | 365.89 | 369.40 | 365.40 | 366.51 | 634,895 | +1.31(+0.36%) |
Dec 22, 2021 | 363.94 | 366.35 | 363.94 | 365.20 | 743,780 | +1.27(+0.35%) |
Dec 21, 2021 | 357.15 | 365.57 | 356.71 | 363.94 | 830,217 | +8.21(+2.31%) |
Dec 20, 2021 | 361.74 | 362.67 | 352.89 | 355.72 | 895,241 | -7.22(-1.99%) |
Dec 17, 2021 | 364.89 | 365.91 | 362.05 | 362.94 | 1,189,944 | -1.21(-0.33%) |
Dec 16, 2021 | 365.57 | 368.34 | 363.00 | 364.16 | 750,271 | -0.10(-0.03%) |
Dec 15, 2021 | 362.25 | 365.06 | 359.81 | 364.25 | 698,860 | +2.50(+0.69%) |
Dec 14, 2021 | 362.17 | 367.62 | 361.04 | 361.75 | 943,001 | -1.07(-0.29%) |
Dec 13, 2021 | 356.94 | 364.38 | 356.64 | 362.82 | 940,915 | +6.03(+1.69%) |
Dec 10, 2021 | 354.04 | 357.56 | 351.93 | 356.79 | 499,510 | +3.08(+0.87%) |
Dec 09, 2021 | 348.65 | 354.19 | 347.01 | 353.71 | 783,890 | +3.62(+1.04%) |
Dec 08, 2021 | 349.56 | 353.20 | 348.43 | 350.09 | 486,150 | +1.37(+0.39%) |
Dec 07, 2021 | 349.17 | 351.03 | 346.88 | 348.72 | 956,746 | -1.24(-0.35%) |
Dec 06, 2021 | 347.33 | 353.23 | 346.17 | 349.96 | 1,139,813 | +5.88(+1.71%) |
Dec 03, 2021 | 339.04 | 344.39 | 339.04 | 344.08 | 777,249 | +5.07(+1.49%) |
Dec 02, 2021 | 335.04 | 342.12 | 334.49 | 339.01 | 728,679 | +6.34(+1.90%) |