Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 289.07 | 293.82 | 287.79 | 293.47 | 35,223,232 | +1.45(+0.50%) |
Feb 25, 2022 | 289.89 | 292.33 | 288.43 | 292.02 | 33,136,448 | +2.67(+0.92%) |
Feb 24, 2022 | 267.66 | 289.88 | 266.69 | 289.35 | 58,186,252 | +14.06(+5.11%) |
Feb 23, 2022 | 285.02 | 286.51 | 275.12 | 275.28 | 38,462,168 | -7.32(-2.59%) |
Feb 22, 2022 | 279.93 | 286.35 | 279.44 | 282.60 | 42,456,852 | -0.21(-0.07%) |
Feb 18, 2022 | 282.81 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 291.09 | 291.52 | 284.84 | 285.56 | 33,006,186 | -8.61(-2.93%) |
Feb 16, 2022 | 293.05 | 295.51 | 288.45 | 294.17 | 30,494,916 | -0.34(-0.12%) |
Feb 15, 2022 | 294.06 | 294.83 | 291.13 | 294.51 | 27,911,190 | +5.36(+1.85%) |
Feb 14, 2022 | 287.95 | 290.88 | 285.57 | 289.15 | 37,075,100 | -0.04(-0.01%) |
Feb 11, 2022 | 297.18 | 298.26 | 288.39 | 289.19 | 39,991,028 | -7.20(-2.43%) |
Feb 10, 2022 | 298.01 | 302.99 | 294.74 | 296.39 | 46,226,960 | -8.65(-2.84%) |
Feb 09, 2022 | 303.72 | 305.75 | 301.40 | 305.04 | 31,946,350 | +7.26(+2.44%) |
Feb 08, 2022 | 295.28 | 299.50 | 294.03 | 297.78 | 33,039,464 | +2.79(+0.95%) |
Feb 07, 2022 | 300.10 | 301.74 | 293.95 | 294.98 | 29,096,460 | -4.89(-1.63%) |
Feb 04, 2022 | 294.26 | 302.68 | 294.02 | 299.88 | 35,811,284 | +4.60(+1.56%) |
Feb 03, 2022 | 303.36 | 294.01 | 295.28 | 44,545,536 | -11.97(-3.90%) | |
Feb 02, 2022 | 303.49 | 308.76 | 302.76 | 307.25 | 37,297,184 | +4.61(+1.52%) |
Feb 01, 2022 | 304.26 | 304.47 | 299.08 | 302.64 | 41,724,940 | -2.18(-0.71%) |
Jan 31, 2022 | 302.83 | 304.81 | 47,342,516 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.28 | 302.37 | 288.61 | 302.15 | 50,779,444 | +8.25(+2.81%) |
Jan 27, 2022 | 296.66 | 301.21 | 292.06 | 293.90 | 54,461,540 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.38 | 287.22 | 290.83 | 92,160,192 | +8.06(+2.85%) |
Jan 25, 2022 | 285.74 | 288.72 | 279.52 | 282.77 | 71,730,624 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.22 | 270.58 | 290.50 | 87,512,704 | +0.33(+0.11%) |
Jan 21, 2022 | 296.68 | 298.08 | 289.75 | 290.16 | 59,171,192 | -5.46(-1.85%) |
Jan 20, 2022 | 302.94 | 305.47 | 295.17 | 295.62 | 36,015,880 | -1.70(-0.57%) |
Jan 19, 2022 | 300.22 | 307.69 | 296.70 | 297.32 | 46,780,596 | +0.67(+0.22%) |
Jan 18, 2022 | 298.04 | 303.66 | 295.76 | 296.65 | 43,195,472 | -1.59(-0.53%) |
Jan 14, 2022 | 298.24 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.52 | 297.97 | 298.76 | 46,192,876 | -13.20(-4.23%) |
Jan 12, 2022 | 313.33 | 317.00 | 310.79 | 311.96 | 35,045,772 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.33 | 303.75 | 308.74 | 29,960,128 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.47 | 298.65 | 308.04 | 45,141,416 | +0.23(+0.07%) |
Jan 07, 2022 | 307.92 | 310.23 | 303.95 | 307.81 | 33,382,100 | +0.16(+0.05%) |
Jan 06, 2022 | 306.94 | 312.38 | 305.31 | 307.66 | 40,601,744 | -2.45(-0.79%) |
Jan 05, 2022 | 319.40 | 319.61 | 309.72 | 310.11 | 40,788,380 | -12.38(-3.84%) |
Jan 04, 2022 | 328.19 | 328.56 | 319.65 | 322.49 | 33,311,112 | -5.63(-1.71%) |
Jan 03, 2022 | 328.70 | 331.30 | 323.24 | 328.11 | 29,449,150 | -1.54(-0.47%) |
Dec 31, 2021 | 331.80 | 332.63 | 329.19 | 329.65 | 18,365,134 | -2.94(-0.88%) |
Dec 30, 2021 | 335.13 | 336.33 | 332.10 | 332.59 | 16,289,072 | -2.58(-0.77%) |
Dec 29, 2021 | 334.53 | 337.48 | 332.95 | 335.17 | 15,333,226 | +0.69(+0.21%) |
Dec 28, 2021 | 336.35 | 336.99 | 333.57 | 334.49 | 15,952,413 | -1.18(-0.35%) |
Dec 27, 2021 | 328.81 | 335.69 | 328.78 | 335.66 | 20,327,728 | +7.61(+2.32%) |
Dec 23, 2021 | 326.15 | 329.72 | 326.13 | 328.06 | 20,014,768 | +1.46(+0.45%) |
Dec 22, 2021 | 321.79 | 326.99 | 319.29 | 326.60 | 25,318,050 | +5.67(+1.77%) |
Dec 21, 2021 | 316.88 | 321.23 | 313.46 | 320.92 | 25,239,724 | +7.36(+2.35%) |
Dec 20, 2021 | 313.70 | 316.39 | 311.27 | 313.57 | 28,970,604 | -3.81(-1.20%) |
Dec 17, 2021 | 314.52 | 318.48 | 310.96 | 317.38 | 49,116,984 | -1.08(-0.34%) |
Dec 16, 2021 | 329.06 | 330.08 | 316.62 | 318.46 | 35,696,368 | -9.56(-2.91%) |
Dec 15, 2021 | 322.10 | 328.55 | 318.07 | 328.02 | 36,032,060 | +6.19(+1.92%) |
Dec 14, 2021 | 326.61 | 328.01 | 317.69 | 321.83 | 45,305,656 | -12.07(-3.62%) |
Dec 13, 2021 | 333.93 | 336.98 | 332.36 | 333.90 | 29,128,396 | +5.62(+1.71%) |
Dec 10, 2021 | 328.34 | 336.20 | 328.15 | 328.28 | 38,866,160 | +1.78(+0.55%) |
Dec 09, 2021 | 327.78 | 329.82 | 325.54 | 326.50 | 22,648,580 | -1.83(-0.56%) |
Dec 08, 2021 | 328.66 | 328.85 | 324.24 | 328.33 | 25,240,904 | +0.05(+0.01%) |
Dec 07, 2021 | 325.07 | 329.14 | 323.56 | 328.28 | 31,617,744 | +8.56(+2.68%) |
Dec 06, 2021 | 317.53 | 320.96 | 312.90 | 319.72 | 30,618,740 | +3.12(+0.98%) |
Dec 03, 2021 | 325.41 | 326.11 | 311.73 | 316.61 | 42,643,968 | -6.85(-2.12%) |
Dec 02, 2021 | 323.75 | 326.07 | 321.31 | 323.46 | 31,359,970 | -0.08(-0.02%) |