Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 337.23 | 343.16 | 336.05 | 341.45 | 78,786,928 | +1.01(+0.30%) |
Feb 25, 2022 | 336.04 | 340.64 | 334.76 | 340.44 | 80,077,712 | +5.14(+1.53%) |
Feb 24, 2022 | 313.92 | 335.78 | 313.58 | 335.30 | 132,025,368 | +10.96(+3.38%) |
Feb 23, 2022 | 336.05 | 336.90 | 324.02 | 324.34 | 87,343,368 | -7.54(-2.27%) |
Feb 22, 2022 | 333.27 | 338.73 | 329.19 | 331.88 | 86,956,848 | -3.72(-1.11%) |
Feb 18, 2022 | 335.59 | 0 | -9.41(-2.73%) | |||
Feb 17, 2022 | 347.30 | 348.01 | 339.70 | 345.00 | 62,405,104 | -5.54(-1.58%) |
Feb 16, 2022 | 348.36 | 351.58 | 345.30 | 350.55 | 59,549,536 | -0.09(-0.03%) |
Feb 15, 2022 | 347.46 | 350.87 | 346.39 | 350.63 | 55,994,052 | +8.51(+2.49%) |
Feb 14, 2022 | 341.14 | 345.56 | 338.58 | 342.13 | 81,252,192 | +0.42(+0.12%) |
Feb 11, 2022 | 352.90 | 354.51 | 340.46 | 341.70 | 103,242,168 | -11.19(-3.17%) |
Feb 10, 2022 | 353.97 | 360.83 | 351.14 | 352.90 | 113,764,024 | -8.17(-2.26%) |
Feb 09, 2022 | 358.15 | 361.15 | 356.53 | 361.07 | 56,374,096 | +7.49(+2.12%) |
Feb 08, 2022 | 348.50 | 354.68 | 347.36 | 353.58 | 65,449,496 | +3.93(+1.12%) |
Feb 07, 2022 | 353.09 | 355.48 | 348.38 | 349.65 | 58,798,368 | -1.84(-0.52%) |
Feb 04, 2022 | 348.62 | 355.82 | 346.54 | 351.49 | 87,671,096 | -1.43(-0.41%) |
Feb 03, 2022 | 353.00 | 347.02 | 352.92 | 96,549,328 | -9.88(-2.72%) | |
Feb 02, 2022 | 364.06 | 364.39 | 358.66 | 362.80 | 79,569,696 | +3.66(+1.02%) |
Feb 01, 2022 | 358.81 | 360.89 | 353.60 | 359.15 | 75,288,240 | +1.70(+0.48%) |
Jan 31, 2022 | 347.75 | 358.04 | 357.45 | 95,653,384 | +14.29(+4.16%) | |
Jan 28, 2022 | 337.74 | 346.59 | 332.74 | 343.16 | 109,888,248 | +7.42(+2.21%) |
Jan 27, 2022 | 344.01 | 345.85 | 334.80 | 335.74 | 96,226,120 | -3.51(-1.04%) |
Jan 26, 2022 | 347.46 | 351.37 | 335.52 | 339.25 | 148,053,088 | -0.53(-0.16%) |
Jan 25, 2022 | 341.32 | 344.75 | 336.41 | 339.79 | 124,343,072 | -8.06(-2.32%) |
Jan 24, 2022 | 340.56 | 348.52 | 328.99 | 347.85 | 203,008,384 | +1.59(+0.46%) |
Jan 21, 2022 | 353.92 | 356.59 | 345.98 | 346.26 | 146,534,016 | -7.75(-2.19%) |
Jan 20, 2022 | 364.08 | 368.10 | 354.01 | 354.01 | 89,621,840 | -10.72(-2.94%) |
Jan 19, 2022 | 366.41 | 368.91 | 360.56 | 364.73 | 82,667,952 | -1.14(-0.31%) |
Jan 18, 2022 | 368.27 | 370.42 | 364.06 | 365.87 | 76,688,016 | -3.45(-0.93%) |
Jan 14, 2022 | 369.31 | 0 | -2.52(-0.68%) | |||
Jan 13, 2022 | 382.77 | 383.46 | 370.89 | 371.83 | 78,862,000 | -9.54(-2.50%) |
Jan 12, 2022 | 382.47 | 384.18 | 379.07 | 381.37 | 55,318,520 | +1.82(+0.48%) |
Jan 11, 2022 | 373.51 | 380.03 | 371.40 | 379.55 | 69,306,520 | +5.13(+1.37%) |
Jan 10, 2022 | 369.04 | 374.77 | 363.61 | 374.42 | 93,158,720 | +0.42(+0.11%) |
Jan 07, 2022 | 378.10 | 379.81 | 372.21 | 374.00 | 74,066,016 | -4.09(-1.08%) |
Jan 06, 2022 | 376.52 | 381.37 | 374.26 | 378.09 | 71,726,784 | -0.67(-0.18%) |
Jan 05, 2022 | 388.65 | 389.78 | 378.10 | 378.76 | 76,445,952 | -12.11(-3.10%) |
Jan 04, 2022 | 396.03 | 396.07 | 387.22 | 390.87 | 59,996,080 | -4.61(-1.17%) |
Jan 03, 2022 | 392.89 | 395.78 | 390.76 | 395.48 | 41,180,500 | +3.77(+0.96%) |
Dec 31, 2021 | 393.49 | 394.87 | 391.22 | 391.71 | 35,449,148 | -2.46(-0.62%) |
Dec 30, 2021 | 395.14 | 397.34 | 393.58 | 394.17 | 24,104,512 | -1.18(-0.30%) |
Dec 29, 2021 | 395.55 | 396.83 | 392.95 | 395.35 | 32,611,480 | -0.06(-0.01%) |
Dec 28, 2021 | 398.16 | 398.34 | 394.53 | 395.41 | 33,493,426 | -1.84(-0.46%) |
Dec 27, 2021 | 392.11 | 397.25 | 390.80 | 397.25 | 33,675,632 | +6.46(+1.65%) |
Dec 23, 2021 | 388.23 | 392.25 | 387.93 | 390.80 | 30,059,696 | +2.92(+0.75%) |
Dec 22, 2021 | 382.91 | 388.08 | 382.24 | 387.87 | 37,558,100 | +4.67(+1.22%) |
Dec 21, 2021 | 378.12 | 383.52 | 374.33 | 383.20 | 49,489,764 | +8.39(+2.24%) |
Dec 20, 2021 | 373.71 | 375.61 | 371.65 | 374.82 | 66,190,900 | -3.67(-0.97%) |
Dec 17, 2021 | 376.93 | 382.69 | 375.40 | 378.49 | 83,654,368 | -1.90(-0.50%) |
Dec 16, 2021 | 391.40 | 391.83 | 378.78 | 380.38 | 83,775,304 | -10.04(-2.57%) |
Dec 15, 2021 | 381.47 | 390.79 | 377.47 | 390.42 | 74,695,440 | +8.70(+2.28%) |
Dec 14, 2021 | 380.84 | 386.46 | 375.86 | 381.72 | 76,360,984 | -3.99(-1.03%) |
Dec 13, 2021 | 391.36 | 391.68 | 385.34 | 385.71 | 50,907,040 | -4.66(-1.19%) |
Dec 10, 2021 | 390.00 | 391.62 | 386.80 | 390.38 | 53,779,212 | +3.21(+0.83%) |
Dec 09, 2021 | 391.70 | 393.52 | 386.96 | 387.16 | 50,733,520 | -5.78(-1.47%) |
Dec 08, 2021 | 391.53 | 393.15 | 389.61 | 392.94 | 39,780,228 | +1.75(+0.45%) |
Dec 07, 2021 | 386.47 | 391.98 | 386.43 | 391.19 | 56,935,668 | +11.44(+3.01%) |
Dec 06, 2021 | 377.23 | 381.13 | 372.97 | 379.75 | 68,631,240 | +3.02(+0.80%) |
Dec 03, 2021 | 384.78 | 385.79 | 372.58 | 376.74 | 107,148,728 | -6.67(-1.74%) |
Dec 02, 2021 | 379.36 | 385.20 | 377.93 | 383.40 | 85,607,776 | +2.75(+0.72%) |