Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 321.64 | 325.34 | 320.53 | 324.88 | 8,577,689 | -1.15(-0.35%) |
Feb 25, 2022 | 319.46 | 326.49 | 320.80 | 326.03 | 9,918,896 | +7.85(+2.47%) |
Feb 24, 2022 | 309.07 | 318.56 | 308.94 | 318.18 | 14,768,717 | +0.78(+0.25%) |
Feb 23, 2022 | 323.75 | 323.85 | 316.73 | 317.40 | 5,969,622 | -4.30(-1.34%) |
Feb 22, 2022 | 324.36 | 325.76 | 319.37 | 321.69 | 8,286,336 | -4.76(-1.46%) |
Feb 18, 2022 | 326.45 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.13 | 332.39 | 327.76 | 328.54 | 4,632,804 | -4.90(-1.47%) |
Feb 16, 2022 | 333.40 | 335.27 | 331.44 | 333.44 | 4,692,443 | -1.35(-0.40%) |
Feb 15, 2022 | 333.56 | 335.30 | 333.00 | 334.79 | 5,159,484 | +4.14(+1.25%) |
Feb 14, 2022 | 331.45 | 332.24 | 328.08 | 330.65 | 7,642,339 | -1.34(-0.40%) |
Feb 11, 2022 | 336.93 | 338.81 | 330.98 | 331.99 | 8,589,900 | -5.03(-1.49%) |
Feb 10, 2022 | 339.15 | 342.29 | 335.57 | 337.02 | 10,762,161 | -4.90(-1.43%) |
Feb 09, 2022 | 341.61 | 342.33 | 340.95 | 341.92 | 4,995,513 | +2.99(+0.88%) |
Feb 08, 2022 | 336.11 | 339.70 | 335.34 | 338.92 | 4,769,258 | +3.48(+1.04%) |
Feb 07, 2022 | 335.79 | 337.60 | 334.43 | 335.44 | 4,960,971 | +0.03(+0.01%) |
Feb 04, 2022 | 334.96 | 337.69 | 332.50 | 335.41 | 8,925,499 | -0.11(-0.03%) |
Feb 03, 2022 | 339.19 | 335.14 | 335.52 | 9,765,943 | -4.83(-1.42%) | |
Feb 02, 2022 | 338.01 | 340.95 | 337.22 | 340.35 | 9,210,811 | +2.00(+0.59%) |
Feb 01, 2022 | 336.17 | 338.66 | 334.28 | 338.35 | 7,980,983 | +2.73(+0.81%) |
Jan 31, 2022 | 330.55 | 335.88 | 335.62 | 8,761,896 | +3.80(+1.14%) | |
Jan 28, 2022 | 326.80 | 331.81 | 323.01 | 331.82 | 12,562,273 | +5.31(+1.63%) |
Jan 27, 2022 | 329.23 | 332.32 | 324.92 | 326.50 | 13,414,513 | +0.09(+0.03%) |
Jan 26, 2022 | 330.80 | 332.67 | 324.36 | 326.42 | 19,888,584 | -1.43(-0.44%) |
Jan 25, 2022 | 325.27 | 330.02 | 320.57 | 327.85 | 19,483,848 | -0.81(-0.25%) |
Jan 24, 2022 | 323.52 | 328.96 | 316.75 | 328.67 | 31,076,866 | +1.40(+0.43%) |
Jan 21, 2022 | 331.80 | 333.48 | 327.07 | 327.27 | 17,314,612 | -4.51(-1.36%) |
Jan 20, 2022 | 335.75 | 339.16 | 331.29 | 331.78 | 9,366,695 | -2.88(-0.86%) |
Jan 19, 2022 | 339.02 | 339.64 | 334.54 | 334.67 | 7,713,300 | -3.34(-0.99%) |
Jan 18, 2022 | 339.43 | 339.45 | 336.84 | 338.01 | 8,548,759 | -5.05(-1.47%) |
Jan 14, 2022 | 343.06 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 347.91 | 348.79 | 344.32 | 345.03 | 6,717,277 | -1.67(-0.48%) |
Jan 12, 2022 | 347.45 | 348.24 | 345.48 | 346.70 | 4,702,386 | +0.39(+0.11%) |
Jan 11, 2022 | 344.55 | 346.51 | 341.69 | 346.31 | 7,657,724 | +1.67(+0.49%) |
Jan 10, 2022 | 344.91 | 345.05 | 340.49 | 344.64 | 8,463,968 | -1.45(-0.42%) |
Jan 07, 2022 | 345.69 | 347.58 | 344.98 | 346.09 | 6,078,368 | -0.08(-0.02%) |
Jan 06, 2022 | 347.81 | 348.33 | 345.76 | 346.17 | 7,334,148 | -1.62(-0.47%) |
Jan 05, 2022 | 351.25 | 352.96 | 347.69 | 347.79 | 7,980,614 | -3.61(-1.03%) |
Jan 04, 2022 | 350.90 | 352.68 | 350.77 | 351.40 | 5,714,176 | +2.09(+0.60%) |
Jan 03, 2022 | 348.03 | 349.48 | 346.08 | 349.31 | 5,880,742 | +2.25(+0.65%) |
Dec 31, 2021 | 347.24 | 348.41 | 346.67 | 347.06 | 3,280,621 | -0.72(-0.21%) |
Dec 30, 2021 | 349.32 | 350.31 | 347.32 | 347.77 | 2,987,861 | -0.74(-0.21%) |
Dec 29, 2021 | 347.61 | 349.26 | 347.51 | 348.51 | 3,145,272 | +0.81(+0.23%) |
Dec 28, 2021 | 346.86 | 348.78 | 346.65 | 347.70 | 3,191,344 | +1.02(+0.29%) |
Dec 27, 2021 | 343.94 | 346.71 | 343.60 | 346.68 | 2,715,840 | +3.40(+0.99%) |
Dec 23, 2021 | 342.35 | 344.36 | 342.13 | 343.27 | 2,779,443 | +1.88(+0.55%) |
Dec 22, 2021 | 339.06 | 341.56 | 338.32 | 341.39 | 3,134,400 | +2.37(+0.70%) |
Dec 21, 2021 | 336.40 | 339.09 | 335.78 | 339.02 | 4,910,538 | +5.39(+1.61%) |
Dec 20, 2021 | 333.74 | 333.99 | 331.03 | 333.64 | 7,628,026 | -4.17(-1.23%) |
Dec 17, 2021 | 340.35 | 340.95 | 336.92 | 337.80 | 11,144,504 | -4.92(-1.43%) |
Dec 16, 2021 | 344.46 | 345.65 | 341.64 | 342.72 | 9,931,199 | -0.35(-0.10%) |
Dec 15, 2021 | 339.28 | 343.22 | 337.95 | 343.07 | 9,724,199 | +3.47(+1.02%) |
Dec 14, 2021 | 339.16 | 341.74 | 338.46 | 339.60 | 4,270,798 | -0.83(-0.24%) |
Dec 13, 2021 | 342.71 | 343.24 | 340.02 | 340.43 | 4,780,503 | -3.04(-0.89%) |
Dec 10, 2021 | 342.86 | 343.57 | 340.97 | 343.47 | 4,043,325 | +2.02(+0.59%) |
Dec 09, 2021 | 340.15 | 342.47 | 339.77 | 341.45 | 3,955,937 | +0.12(+0.03%) |
Dec 08, 2021 | 341.51 | 342.18 | 339.84 | 341.34 | 3,515,280 | +0.24(+0.07%) |
Dec 07, 2021 | 339.37 | 341.93 | 339.24 | 341.10 | 5,520,123 | +4.69(+1.39%) |
Dec 06, 2021 | 333.01 | 337.55 | 332.60 | 336.41 | 7,359,770 | +6.27(+1.90%) |
Dec 03, 2021 | 331.68 | 332.29 | 327.12 | 330.13 | 11,919,847 | -0.35(-0.11%) |
Dec 02, 2021 | 325.91 | 331.76 | 325.30 | 330.49 | 8,715,548 | +5.86(+1.81%) |