Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 239.55 | 246.27 | 236.93 | 243.47 | 47,713,984 | +2.28(+0.94%) |
Feb 25, 2022 | 236.84 | 241.80 | 234.65 | 241.20 | 52,968,488 | +4.08(+1.72%) |
Feb 24, 2022 | 209.83 | 237.63 | 208.68 | 237.11 | 73,563,320 | +13.59(+6.08%) |
Feb 23, 2022 | 237.65 | 241.18 | 222.67 | 223.53 | 56,572,500 | -10.01(-4.29%) |
Feb 22, 2022 | 230.00 | 240.27 | 229.65 | 233.54 | 63,350,480 | -2.52(-1.07%) |
Feb 18, 2022 | 236.06 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.91 | 257.45 | 241.28 | 244.69 | 81,055,392 | -20.01(-7.56%) |
Feb 16, 2022 | 262.19 | 265.41 | 255.13 | 264.70 | 72,556,936 | +0.16(+0.06%) |
Feb 15, 2022 | 249.10 | 265.04 | 247.46 | 264.54 | 70,118,408 | +21.70(+8.94%) |
Feb 14, 2022 | 238.97 | 248.37 | 237.18 | 242.84 | 44,020,744 | +3.72(+1.55%) |
Feb 11, 2022 | 258.76 | 261.12 | 237.36 | 239.12 | 60,648,768 | -18.72(-7.26%) |
Feb 10, 2022 | 259.55 | 268.83 | 255.60 | 257.84 | 51,292,260 | -8.80(-3.30%) |
Feb 09, 2022 | 255.82 | 266.84 | 253.14 | 266.64 | 52,430,812 | +15.94(+6.36%) |
Feb 08, 2022 | 243.22 | 251.75 | 239.43 | 250.69 | 40,970,024 | +3.79(+1.54%) |
Feb 07, 2022 | 243.34 | 251.43 | 241.65 | 246.90 | 37,625,444 | +4.08(+1.68%) |
Feb 04, 2022 | 239.35 | 245.97 | 235.96 | 242.81 | 35,537,820 | +3.70(+1.55%) |
Feb 03, 2022 | 244.20 | 237.43 | 239.11 | 41,006,568 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.54 | 257.77 | 245.15 | 252.05 | 54,207,104 | +6.05(+2.46%) |
Feb 01, 2022 | 250.65 | 251.06 | 238.53 | 246.00 | 51,804,544 | +17.95(+7.87%) |
Jan 28, 2022 | 219.78 | 228.23 | 212.65 | 228.05 | 54,472,528 | +8.95(+4.08%) |
Jan 27, 2022 | 235.32 | 239.58 | 216.42 | 219.10 | 57,352,568 | -8.27(-3.64%) |
Jan 26, 2022 | 232.04 | 240.20 | 222.66 | 227.37 | 75,562,856 | +4.47(+2.01%) |
Jan 25, 2022 | 225.11 | 229.08 | 219.66 | 222.90 | 66,203,960 | -10.46(-4.48%) |
Jan 24, 2022 | 222.96 | 233.44 | 208.56 | 233.36 | 91,849,304 | -0.02(-0.01%) |
Jan 21, 2022 | 234.71 | 247.85 | 232.27 | 233.38 | 72,009,032 | -7.75(-3.21%) |
Jan 20, 2022 | 252.65 | 255.40 | 240.57 | 241.13 | 43,378,056 | -9.16(-3.66%) |
Jan 19, 2022 | 260.39 | 265.02 | 250.13 | 250.28 | 48,749,492 | -8.35(-3.23%) |
Jan 18, 2022 | 262.19 | 265.97 | 257.36 | 258.63 | 42,496,056 | -3.46(-1.32%) |
Jan 14, 2022 | 262.10 | 0 | -3.24(-1.22%) | |||
Jan 13, 2022 | 283.35 | 283.66 | 264.57 | 265.34 | 54,434,180 | -14.22(-5.09%) |
Jan 12, 2022 | 280.24 | 285.51 | 275.65 | 279.56 | 38,333,936 | +1.82(+0.65%) |
Jan 11, 2022 | 272.81 | 280.22 | 267.98 | 277.74 | 40,398,864 | +4.16(+1.52%) |
Jan 10, 2022 | 265.40 | 274.27 | 256.04 | 273.58 | 59,449,672 | +1.53(+0.56%) |
Jan 07, 2022 | 280.98 | 283.78 | 270.15 | 272.05 | 41,057,520 | -9.30(-3.30%) |
Jan 06, 2022 | 275.97 | 283.54 | 270.23 | 281.35 | 45,431,672 | +5.73(+2.08%) |
Jan 05, 2022 | 289.04 | 293.71 | 274.91 | 275.62 | 49,723,880 | -16.83(-5.76%) |
Jan 04, 2022 | 302.30 | 304.21 | 283.05 | 292.45 | 52,708,396 | -8.30(-2.76%) |
Jan 03, 2022 | 297.69 | 306.64 | 297.42 | 300.75 | 39,214,780 | +7.09(+2.41%) |
Dec 31, 2021 | 296.28 | 301.70 | 292.85 | 293.66 | 26,694,132 | -1.75(-0.59%) |
Dec 30, 2021 | 297.81 | 304.06 | 294.94 | 295.40 | 30,820,314 | -4.14(-1.38%) |
Dec 29, 2021 | 302.26 | 305.01 | 293.21 | 299.55 | 34,289,784 | -3.20(-1.06%) |
Dec 28, 2021 | 312.64 | 312.82 | 299.66 | 302.75 | 42,028,720 | -6.22(-2.01%) |
Dec 27, 2021 | 296.14 | 310.39 | 295.94 | 308.97 | 40,361,908 | +13.03(+4.40%) |
Dec 23, 2021 | 297.09 | 300.13 | 293.55 | 295.94 | 34,355,336 | +2.40(+0.82%) |
Dec 22, 2021 | 288.46 | 295.09 | 284.05 | 293.55 | 40,111,364 | +3.14(+1.08%) |
Dec 21, 2021 | 283.30 | 290.75 | 273.59 | 290.41 | 52,394,392 | +13.65(+4.93%) |
Dec 20, 2021 | 272.63 | 281.01 | 269.57 | 276.76 | 46,388,624 | -0.82(-0.30%) |
Dec 17, 2021 | 279.42 | 288.77 | 277.17 | 277.58 | 71,772,856 | -5.85(-2.06%) |
Dec 16, 2021 | 311.04 | 311.12 | 280.50 | 283.43 | 70,675,840 | -20.69(-6.80%) |
Dec 15, 2021 | 283.56 | 304.53 | 277.95 | 304.12 | 69,719,624 | +21.19(+7.49%) |
Dec 14, 2021 | 276.56 | 286.34 | 272.08 | 282.93 | 66,738,484 | +1.76(+0.62%) |
Dec 13, 2021 | 302.02 | 302.47 | 280.73 | 281.18 | 59,668,948 | -20.34(-6.75%) |
Dec 10, 2021 | 311.02 | 312.57 | 298.15 | 301.51 | 48,957,960 | -2.92(-0.96%) |
Dec 09, 2021 | 316.85 | 321.55 | 303.81 | 304.43 | 48,860,676 | -13.34(-4.20%) |
Dec 08, 2021 | 319.50 | 322.40 | 313.73 | 317.77 | 47,558,112 | +8.25(+2.66%) |
Dec 07, 2021 | 309.09 | 323.99 | 306.63 | 309.52 | 59,194,320 | +9.62(+3.21%) |
Dec 06, 2021 | 298.34 | 301.94 | 279.95 | 299.91 | 65,940,272 | -6.55(-2.14%) |
Dec 03, 2021 | 319.51 | 320.80 | 300.84 | 306.46 | 54,516,524 | -14.31(-4.46%) |
Dec 02, 2021 | 311.66 | 324.28 | 309.77 | 320.76 | 47,201,072 | +6.90(+2.20%) |