Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 289.08 | 293.82 | 287.79 | 293.48 | 35,222,460 | +1.45(+0.50%) |
Feb 25, 2022 | 289.89 | 292.34 | 288.44 | 292.02 | 33,135,722 | +2.67(+0.92%) |
Feb 24, 2022 | 267.67 | 289.88 | 266.69 | 289.35 | 58,184,980 | +14.07(+5.11%) |
Feb 23, 2022 | 285.02 | 286.51 | 275.12 | 275.29 | 38,461,324 | -7.32(-2.59%) |
Feb 22, 2022 | 279.93 | 286.36 | 279.44 | 282.61 | 42,455,920 | -0.21(-0.07%) |
Feb 18, 2022 | 282.81 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 291.09 | 291.52 | 284.85 | 285.56 | 33,005,464 | -8.61(-2.93%) |
Feb 16, 2022 | 293.06 | 295.52 | 288.46 | 294.18 | 30,494,248 | -0.34(-0.12%) |
Feb 15, 2022 | 294.07 | 294.83 | 291.14 | 294.52 | 27,910,576 | +5.36(+1.85%) |
Feb 14, 2022 | 287.95 | 290.88 | 285.58 | 289.16 | 37,074,284 | -0.04(-0.01%) |
Feb 11, 2022 | 297.19 | 298.26 | 288.39 | 289.20 | 39,990,148 | -7.19(-2.43%) |
Feb 10, 2022 | 298.02 | 303.00 | 294.75 | 296.39 | 46,225,940 | -8.66(-2.84%) |
Feb 09, 2022 | 303.72 | 305.75 | 301.41 | 305.05 | 31,945,646 | +7.26(+2.44%) |
Feb 08, 2022 | 295.29 | 299.51 | 294.04 | 297.78 | 33,038,736 | +2.79(+0.95%) |
Feb 07, 2022 | 300.11 | 301.74 | 293.96 | 294.99 | 29,095,818 | -4.89(-1.63%) |
Feb 04, 2022 | 294.26 | 302.69 | 294.03 | 299.88 | 35,810,496 | +4.60(+1.56%) |
Feb 03, 2022 | 303.36 | 294.02 | 295.29 | 44,544,556 | -11.97(-3.90%) | |
Feb 02, 2022 | 303.50 | 308.76 | 302.76 | 307.25 | 37,296,360 | +4.61(+1.52%) |
Feb 01, 2022 | 304.26 | 304.48 | 299.09 | 302.65 | 41,724,024 | -2.18(-0.71%) |
Jan 31, 2022 | 302.83 | 304.82 | 47,341,476 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.29 | 302.37 | 288.62 | 302.16 | 50,778,328 | +8.25(+2.81%) |
Jan 27, 2022 | 296.67 | 301.21 | 292.07 | 293.90 | 54,460,344 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.39 | 287.23 | 290.83 | 92,158,160 | +8.06(+2.85%) |
Jan 25, 2022 | 285.75 | 288.73 | 279.52 | 282.78 | 71,729,048 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.23 | 270.58 | 290.50 | 87,510,776 | +0.33(+0.11%) |
Jan 21, 2022 | 296.69 | 298.09 | 289.76 | 290.17 | 59,169,888 | -5.46(-1.85%) |
Jan 20, 2022 | 302.95 | 305.48 | 295.18 | 295.63 | 36,015,084 | -1.69(-0.57%) |
Jan 19, 2022 | 300.23 | 307.69 | 296.71 | 297.32 | 46,779,568 | +0.67(+0.22%) |
Jan 18, 2022 | 298.05 | 303.67 | 295.76 | 296.66 | 43,194,520 | -1.59(-0.53%) |
Jan 14, 2022 | 298.25 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.53 | 297.98 | 298.76 | 46,191,856 | -13.20(-4.23%) |
Jan 12, 2022 | 313.34 | 317.01 | 310.80 | 311.97 | 35,045,000 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.34 | 303.75 | 308.74 | 29,959,468 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.48 | 298.66 | 308.05 | 45,140,420 | +0.23(+0.07%) |
Jan 07, 2022 | 307.93 | 310.23 | 303.96 | 307.82 | 33,381,364 | +0.16(+0.05%) |
Jan 06, 2022 | 306.95 | 312.39 | 305.32 | 307.67 | 40,600,848 | -2.45(-0.79%) |
Jan 05, 2022 | 319.41 | 319.61 | 309.72 | 310.12 | 40,787,480 | -12.38(-3.84%) |
Jan 04, 2022 | 328.20 | 328.56 | 319.66 | 322.50 | 33,310,380 | -5.63(-1.71%) |
Jan 03, 2022 | 328.71 | 331.31 | 323.25 | 328.12 | 29,448,502 | -1.54(-0.47%) |
Dec 31, 2021 | 331.81 | 332.63 | 329.20 | 329.66 | 18,364,730 | -2.94(-0.88%) |
Dec 30, 2021 | 335.14 | 336.33 | 332.11 | 332.60 | 16,288,714 | -2.58(-0.77%) |
Dec 29, 2021 | 334.54 | 337.48 | 332.95 | 335.18 | 15,332,888 | +0.69(+0.21%) |
Dec 28, 2021 | 336.36 | 337.00 | 333.58 | 334.49 | 15,952,062 | -1.18(-0.35%) |
Dec 27, 2021 | 328.82 | 335.70 | 328.79 | 335.67 | 20,327,280 | +7.61(+2.32%) |
Dec 23, 2021 | 326.16 | 329.73 | 326.14 | 328.06 | 20,014,328 | +1.46(+0.45%) |
Dec 22, 2021 | 321.80 | 327.00 | 319.30 | 326.60 | 25,317,492 | +5.67(+1.77%) |
Dec 21, 2021 | 316.89 | 321.24 | 313.47 | 320.93 | 25,239,170 | +7.36(+2.35%) |
Dec 20, 2021 | 313.71 | 316.40 | 311.28 | 313.57 | 28,969,966 | -3.81(-1.20%) |
Dec 17, 2021 | 314.53 | 318.49 | 310.97 | 317.39 | 49,115,904 | -1.08(-0.34%) |
Dec 16, 2021 | 329.06 | 330.09 | 316.62 | 318.47 | 35,695,584 | -9.56(-2.91%) |
Dec 15, 2021 | 322.10 | 328.55 | 318.07 | 328.02 | 36,031,268 | +6.19(+1.92%) |
Dec 14, 2021 | 326.62 | 328.01 | 317.69 | 321.84 | 45,304,656 | -12.07(-3.62%) |
Dec 13, 2021 | 333.93 | 336.98 | 332.37 | 333.91 | 29,127,756 | +5.62(+1.71%) |
Dec 10, 2021 | 328.35 | 336.21 | 328.16 | 328.29 | 38,865,304 | +1.78(+0.55%) |
Dec 09, 2021 | 327.79 | 329.83 | 325.54 | 326.50 | 22,648,080 | -1.83(-0.56%) |
Dec 08, 2021 | 328.67 | 328.86 | 324.25 | 328.34 | 25,240,348 | +0.05(+0.01%) |
Dec 07, 2021 | 325.07 | 329.15 | 323.56 | 328.29 | 31,617,048 | +8.56(+2.68%) |
Dec 06, 2021 | 317.54 | 320.97 | 312.91 | 319.73 | 30,618,066 | +3.12(+0.98%) |
Dec 03, 2021 | 325.42 | 326.11 | 311.73 | 316.61 | 42,643,028 | -6.85(-2.12%) |
Dec 02, 2021 | 323.76 | 326.08 | 321.31 | 323.46 | 31,359,280 | -0.08(-0.02%) |