Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 417.47 | 423.43 | 416.19 | 421.92 | 150,423,264 | -1.08(-0.26%) |
Feb 25, 2022 | 415.13 | 423.08 | 416.03 | 423.00 | 126,087,904 | +9.13(+2.21%) |
Feb 24, 2022 | 397.17 | 414.31 | 396.80 | 413.87 | 221,024,848 | +4.97(+1.22%) |
Feb 23, 2022 | 418.08 | 418.66 | 407.15 | 408.90 | 137,107,648 | -6.20(-1.49%) |
Feb 22, 2022 | 417.33 | 420.82 | 411.51 | 415.09 | 128,472,600 | -4.50(-1.07%) |
Feb 18, 2022 | 419.60 | 0 | -2.73(-0.65%) | |||
Feb 17, 2022 | 428.28 | 431.51 | 421.71 | 422.33 | 105,615,232 | +1.80(+0.43%) |
Feb 16, 2022 | 428.97 | 432.95 | 420.53 | 420.53 | 87,474,272 | -10.53(-2.44%) |
Feb 15, 2022 | 428.77 | 431.24 | 428.24 | 431.06 | 91,573,208 | +6.65(+1.57%) |
Feb 14, 2022 | 425.09 | 426.72 | 420.67 | 424.42 | 126,349,256 | -1.20(-0.28%) |
Feb 11, 2022 | 434.26 | 436.38 | 424.15 | 425.62 | 158,558,416 | -8.56(-1.97%) |
Feb 10, 2022 | 436.13 | 442.28 | 432.13 | 434.18 | 144,853,856 | -7.94(-1.80%) |
Feb 09, 2022 | 439.88 | 442.45 | 439.67 | 442.12 | 95,676,440 | +6.38(+1.46%) |
Feb 08, 2022 | 431.67 | 436.69 | 430.21 | 435.74 | 83,743,432 | +3.56(+0.82%) |
Feb 07, 2022 | 434.36 | 435.79 | 430.82 | 432.19 | 87,261,992 | -1.39(-0.32%) |
Feb 04, 2022 | 431.31 | 437.52 | 428.87 | 433.58 | 124,161,696 | +2.03(+0.47%) |
Feb 03, 2022 | 435.75 | 437.70 | 430.69 | 431.55 | 121,970,744 | -7.21(-1.64%) |
Feb 02, 2022 | 440.15 | 442.68 | 437.78 | 438.76 | 121,408,328 | +3.33(+0.77%) |
Feb 01, 2022 | 435.49 | 438.34 | 431.88 | 435.42 | 127,274,720 | +3.23(+0.75%) |
Jan 31, 2022 | 426.37 | 435.11 | 432.20 | 156,935,376 | +5.14(+1.20%) | |
Jan 28, 2022 | 418.10 | 427.70 | 413.40 | 427.06 | 170,255,424 | +10.35(+2.48%) |
Jan 27, 2022 | 423.49 | 426.71 | 414.98 | 416.71 | 155,230,400 | -1.99(-0.48%) |
Jan 26, 2022 | 425.87 | 429.07 | 414.41 | 418.70 | 192,564,576 | -0.90(-0.21%) |
Jan 25, 2022 | 418.46 | 424.90 | 352.39 | 419.60 | 173,287,568 | -4.61(-1.09%) |
Jan 24, 2022 | 417.47 | 425.54 | 406.58 | 424.20 | 260,705,984 | +0.99(+0.23%) |
Jan 21, 2022 | 430.54 | 432.96 | 422.94 | 423.22 | 210,732,656 | -8.23(-1.91%) |
Jan 20, 2022 | 438.46 | 443.28 | 429.52 | 431.45 | 126,393,384 | -5.31(-1.22%) |
Jan 19, 2022 | 442.69 | 444.12 | 436.25 | 436.77 | 112,914,480 | -4.34(-0.98%) |
Jan 18, 2022 | 444.25 | 444.46 | 439.96 | 441.11 | 113,693,336 | -7.95(-1.77%) |
Jan 14, 2022 | 449.06 | 0 | +0.18(+0.04%) | |||
Jan 13, 2022 | 456.28 | 456.94 | 447.82 | 448.87 | 94,224,872 | -6.27(-1.38%) |
Jan 12, 2022 | 455.70 | 457.25 | 453.14 | 455.15 | 70,050,832 | +1.23(+0.27%) |
Jan 11, 2022 | 449.55 | 454.01 | 446.48 | 453.92 | 77,355,304 | +4.10(+0.91%) |
Jan 10, 2022 | 447.11 | 450.04 | 441.21 | 449.82 | 123,616,704 | -0.56(-0.12%) |
Jan 07, 2022 | 452.18 | 453.39 | 448.99 | 450.38 | 88,099,392 | -1.79(-0.40%) |
Jan 06, 2022 | 452.12 | 454.95 | 449.74 | 452.17 | 90,140,664 | -0.43(-0.09%) |
Jan 05, 2022 | 461.08 | 461.87 | 452.50 | 452.60 | 107,800,088 | -8.86(-1.92%) |
Jan 04, 2022 | 463.07 | 463.80 | 459.55 | 461.46 | 74,504,192 | -0.15(-0.03%) |
Jan 03, 2022 | 460.25 | 461.75 | 457.88 | 461.61 | 75,324,552 | +2.66(+0.58%) |
Dec 31, 2021 | 459.61 | 460.79 | 458.67 | 458.95 | 70,231,408 | -1.16(-0.25%) |
Dec 30, 2021 | 461.82 | 462.86 | 459.64 | 460.11 | 57,055,820 | -1.28(-0.28%) |
Dec 29, 2021 | 460.90 | 462.43 | 459.88 | 461.39 | 59,391,364 | +0.59(+0.13%) |
Dec 28, 2021 | 461.62 | 462.67 | 460.02 | 460.80 | 48,861,540 | -0.38(-0.08%) |
Dec 27, 2021 | 456.15 | 461.22 | 456.10 | 461.18 | 58,655,644 | +6.44(+1.42%) |
Dec 23, 2021 | 452.95 | 456.28 | 452.85 | 454.74 | 58,408,432 | +2.81(+0.62%) |
Dec 22, 2021 | 447.19 | 452.04 | 446.99 | 451.93 | 60,958,012 | +4.47(+1.00%) |
Dec 21, 2021 | 443.15 | 447.60 | 440.93 | 447.45 | 72,127,248 | +8.91(+2.03%) |
Dec 20, 2021 | 439.16 | 440.12 | 435.94 | 438.54 | 110,632,512 | -5.83(-1.31%) |
Dec 17, 2021 | 446.00 | 449.08 | 442.62 | 444.37 | 146,622,896 | -4.78(-1.06%) |
Dec 16, 2021 | 455.04 | 455.33 | 447.56 | 449.15 | 120,833,592 | -4.00(-0.88%) |
Dec 15, 2021 | 446.23 | 453.39 | 443.65 | 453.14 | 121,299,408 | +6.97(+1.56%) |
Dec 14, 2021 | 445.91 | 448.46 | 443.18 | 446.17 | 100,886,608 | -3.09(-0.69%) |
Dec 13, 2021 | 452.75 | 453.11 | 448.98 | 449.26 | 90,989,344 | -4.01(-0.89%) |
Dec 10, 2021 | 451.82 | 453.43 | 449.21 | 453.28 | 80,132,040 | +4.23(+0.94%) |
Dec 09, 2021 | 450.79 | 452.21 | 448.85 | 449.05 | 64,731,148 | -3.23(-0.71%) |
Dec 08, 2021 | 451.31 | 452.57 | 449.51 | 452.28 | 75,068,984 | +1.37(+0.30%) |
Dec 07, 2021 | 447.18 | 451.49 | 441.64 | 450.91 | 98,462,584 | +9.14(+2.07%) |
Dec 06, 2021 | 439.21 | 443.70 | 436.74 | 441.77 | 102,942,208 | +5.17(+1.18%) |
Dec 03, 2021 | 442.14 | 443.23 | 432.27 | 436.60 | 142,636,336 | -3.83(-0.87%) |
Dec 02, 2021 | 434.01 | 442.04 | 433.61 | 440.43 | 132,541,912 | +6.64(+1.53%) |