Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 288.55 | 293.29 | 287.27 | 292.94 | 35,286,764 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.91 | 291.49 | 33,196,216 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,291,204 | +14.04(+5.11%) |
Feb 23, 2022 | 284.50 | 285.99 | 274.62 | 274.79 | 38,531,540 | -7.31(-2.59%) |
Feb 22, 2022 | 279.42 | 285.84 | 278.93 | 282.09 | 42,533,432 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.74(-0.96%) | |||
Feb 17, 2022 | 290.56 | 290.99 | 284.33 | 285.04 | 33,065,720 | -8.60(-2.93%) |
Feb 16, 2022 | 292.52 | 294.98 | 287.93 | 293.64 | 30,549,920 | -0.34(-0.12%) |
Feb 15, 2022 | 293.53 | 294.30 | 290.61 | 293.98 | 27,961,534 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.35 | 285.06 | 288.63 | 37,141,972 | -0.04(-0.01%) |
Feb 11, 2022 | 296.64 | 297.72 | 287.87 | 288.67 | 40,063,160 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.85 | 46,310,340 | -8.64(-2.84%) |
Feb 09, 2022 | 303.17 | 305.20 | 300.86 | 304.49 | 32,003,972 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.96 | 293.50 | 297.24 | 33,099,058 | +2.79(+0.95%) |
Feb 07, 2022 | 299.56 | 301.19 | 293.43 | 294.45 | 29,148,940 | -4.88(-1.63%) |
Feb 04, 2022 | 293.73 | 302.13 | 293.49 | 299.33 | 35,875,876 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.48 | 294.75 | 44,625,884 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.20 | 302.21 | 306.69 | 37,364,456 | +4.60(+1.52%) |
Feb 01, 2022 | 303.71 | 303.92 | 298.54 | 302.09 | 41,800,200 | -2.17(-0.71%) |
Jan 31, 2022 | 302.28 | 304.27 | 47,427,908 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.75 | 301.82 | 288.09 | 301.61 | 50,871,036 | +8.24(+2.81%) |
Jan 27, 2022 | 296.13 | 300.67 | 291.54 | 293.37 | 54,559,776 | +3.06(+1.05%) |
Jan 26, 2022 | 301.33 | 301.84 | 286.70 | 290.31 | 92,326,424 | +8.04(+2.85%) |
Jan 25, 2022 | 285.23 | 288.20 | 279.01 | 282.26 | 71,860,008 | -7.71(-2.66%) |
Jan 24, 2022 | 285.89 | 290.70 | 270.09 | 289.97 | 87,670,552 | +0.33(+0.11%) |
Jan 21, 2022 | 296.15 | 297.55 | 289.23 | 289.64 | 59,277,920 | -5.45(-1.85%) |
Jan 20, 2022 | 302.40 | 304.92 | 294.64 | 295.09 | 36,080,840 | -1.69(-0.57%) |
Jan 19, 2022 | 299.68 | 307.13 | 296.17 | 296.78 | 46,864,976 | +0.67(+0.22%) |
Jan 18, 2022 | 297.51 | 303.11 | 295.23 | 296.12 | 43,273,384 | -1.59(-0.53%) |
Jan 14, 2022 | 297.70 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 313.55 | 313.95 | 297.44 | 298.22 | 46,276,192 | -13.18(-4.23%) |
Jan 12, 2022 | 312.77 | 316.43 | 310.24 | 311.40 | 35,108,984 | +3.22(+1.04%) |
Jan 11, 2022 | 306.62 | 309.77 | 303.20 | 308.18 | 30,014,168 | +0.69(+0.23%) |
Jan 10, 2022 | 302.80 | 307.92 | 298.11 | 307.49 | 45,222,836 | +0.23(+0.07%) |
Jan 07, 2022 | 307.37 | 309.67 | 303.40 | 307.26 | 33,442,312 | +0.16(+0.05%) |
Jan 06, 2022 | 306.39 | 311.82 | 304.76 | 307.10 | 40,674,976 | -2.45(-0.79%) |
Jan 05, 2022 | 318.82 | 319.03 | 309.16 | 309.55 | 40,861,948 | -12.36(-3.84%) |
Jan 04, 2022 | 327.60 | 327.96 | 319.08 | 321.91 | 33,371,196 | -5.62(-1.71%) |
Jan 03, 2022 | 328.11 | 330.70 | 322.66 | 327.52 | 29,502,268 | -1.54(-0.47%) |
Dec 31, 2021 | 331.20 | 332.03 | 328.60 | 329.06 | 18,398,260 | -2.94(-0.88%) |
Dec 30, 2021 | 334.53 | 335.72 | 331.50 | 332.00 | 16,318,453 | -2.57(-0.77%) |
Dec 29, 2021 | 333.93 | 336.87 | 332.35 | 334.57 | 15,360,883 | +0.69(+0.21%) |
Dec 28, 2021 | 335.74 | 336.39 | 332.97 | 333.88 | 15,981,187 | -1.17(-0.35%) |
Dec 27, 2021 | 328.22 | 335.09 | 328.19 | 335.06 | 20,364,394 | +7.59(+2.32%) |
Dec 23, 2021 | 325.57 | 329.13 | 325.55 | 327.46 | 20,050,868 | +1.46(+0.45%) |
Dec 22, 2021 | 321.21 | 326.40 | 318.72 | 326.01 | 25,363,716 | +5.66(+1.77%) |
Dec 21, 2021 | 316.31 | 320.65 | 312.90 | 320.35 | 25,285,250 | +7.34(+2.35%) |
Dec 20, 2021 | 313.14 | 315.82 | 310.71 | 313.00 | 29,022,858 | -3.81(-1.20%) |
Dec 17, 2021 | 313.95 | 317.91 | 310.40 | 316.81 | 49,205,580 | -1.08(-0.34%) |
Dec 16, 2021 | 328.46 | 329.49 | 316.05 | 317.89 | 35,760,756 | -9.54(-2.91%) |
Dec 15, 2021 | 321.52 | 327.95 | 317.50 | 327.43 | 36,097,052 | +6.17(+1.92%) |
Dec 14, 2021 | 326.03 | 327.42 | 317.11 | 321.25 | 45,387,372 | -12.05(-3.62%) |
Dec 13, 2021 | 333.32 | 336.37 | 331.76 | 333.30 | 29,180,936 | +5.61(+1.71%) |
Dec 10, 2021 | 327.75 | 335.60 | 327.56 | 327.69 | 38,936,264 | +1.78(+0.55%) |
Dec 09, 2021 | 327.19 | 329.23 | 324.95 | 325.91 | 22,689,430 | -1.83(-0.56%) |
Dec 08, 2021 | 328.07 | 328.26 | 323.66 | 327.74 | 25,286,432 | +0.05(+0.01%) |
Dec 07, 2021 | 324.48 | 328.55 | 322.97 | 327.69 | 31,674,774 | +8.54(+2.68%) |
Dec 06, 2021 | 316.96 | 320.38 | 312.34 | 319.15 | 30,673,968 | +3.11(+0.98%) |
Dec 03, 2021 | 324.82 | 325.52 | 311.16 | 316.04 | 42,720,884 | -6.84(-2.12%) |
Dec 02, 2021 | 323.17 | 325.49 | 320.73 | 322.88 | 31,416,534 | -0.08(-0.02%) |