Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 336.69 | 342.62 | 335.52 | 340.91 | 78,912,056 | +1.01(+0.30%) |
Feb 25, 2022 | 335.51 | 340.10 | 334.23 | 339.89 | 80,204,896 | +5.13(+1.53%) |
Feb 24, 2022 | 313.42 | 335.25 | 313.08 | 334.76 | 132,235,056 | +10.94(+3.38%) |
Feb 23, 2022 | 335.52 | 336.37 | 323.51 | 323.82 | 87,482,088 | -7.53(-2.27%) |
Feb 22, 2022 | 332.74 | 338.19 | 328.67 | 331.35 | 87,094,952 | -3.71(-1.11%) |
Feb 18, 2022 | 335.06 | 0 | -9.40(-2.73%) | |||
Feb 17, 2022 | 346.75 | 347.45 | 339.16 | 344.45 | 62,504,216 | -5.54(-1.58%) |
Feb 16, 2022 | 347.81 | 351.02 | 344.75 | 349.99 | 59,644,116 | -0.09(-0.03%) |
Feb 15, 2022 | 346.91 | 350.31 | 345.84 | 350.08 | 56,082,980 | +8.49(+2.49%) |
Feb 14, 2022 | 340.60 | 345.02 | 338.05 | 341.59 | 81,381,232 | +0.42(+0.12%) |
Feb 11, 2022 | 352.34 | 353.95 | 339.92 | 341.16 | 103,406,136 | -11.18(-3.17%) |
Feb 10, 2022 | 353.41 | 360.26 | 350.58 | 352.34 | 113,944,704 | -8.16(-2.26%) |
Feb 09, 2022 | 357.58 | 360.58 | 355.97 | 360.50 | 56,463,628 | +7.48(+2.12%) |
Feb 08, 2022 | 347.95 | 354.12 | 346.81 | 353.02 | 65,553,444 | +3.92(+1.12%) |
Feb 07, 2022 | 352.53 | 354.92 | 347.83 | 349.10 | 58,891,752 | -1.84(-0.52%) |
Feb 04, 2022 | 348.06 | 355.26 | 345.99 | 350.93 | 87,810,336 | -1.43(-0.41%) |
Feb 03, 2022 | 352.44 | 346.47 | 352.36 | 96,702,664 | -9.87(-2.72%) | |
Feb 02, 2022 | 363.48 | 363.81 | 358.10 | 362.23 | 79,696,072 | +3.65(+1.02%) |
Feb 01, 2022 | 358.24 | 360.32 | 353.04 | 358.58 | 75,407,816 | +1.70(+0.48%) |
Jan 31, 2022 | 347.20 | 357.47 | 356.88 | 95,805,304 | +14.26(+4.16%) | |
Jan 28, 2022 | 337.20 | 346.04 | 332.21 | 342.62 | 110,062,768 | +7.41(+2.21%) |
Jan 27, 2022 | 343.46 | 345.30 | 334.27 | 335.21 | 96,378,952 | -3.51(-1.04%) |
Jan 26, 2022 | 346.91 | 350.82 | 334.99 | 338.71 | 148,288,224 | -0.53(-0.16%) |
Jan 25, 2022 | 340.78 | 344.20 | 335.87 | 339.25 | 124,540,552 | -8.05(-2.32%) |
Jan 24, 2022 | 340.02 | 347.96 | 328.47 | 347.30 | 203,330,816 | +1.58(+0.46%) |
Jan 21, 2022 | 353.36 | 356.03 | 345.43 | 345.71 | 146,766,736 | -7.73(-2.19%) |
Jan 20, 2022 | 363.51 | 367.52 | 353.45 | 353.45 | 89,764,176 | -10.70(-2.94%) |
Jan 19, 2022 | 365.83 | 368.32 | 359.99 | 364.15 | 82,799,248 | -1.14(-0.31%) |
Jan 18, 2022 | 367.68 | 369.83 | 363.49 | 365.29 | 76,809,816 | -3.44(-0.93%) |
Jan 14, 2022 | 368.73 | 0 | -2.52(-0.68%) | |||
Jan 13, 2022 | 382.16 | 382.85 | 370.30 | 371.24 | 78,987,256 | -9.52(-2.50%) |
Jan 12, 2022 | 381.86 | 383.57 | 378.47 | 380.77 | 55,406,376 | +1.82(+0.48%) |
Jan 11, 2022 | 372.91 | 379.43 | 370.81 | 378.95 | 69,416,592 | +5.12(+1.37%) |
Jan 10, 2022 | 368.45 | 374.17 | 363.04 | 373.83 | 93,306,672 | +0.42(+0.11%) |
Jan 07, 2022 | 377.50 | 379.20 | 371.62 | 373.41 | 74,183,648 | -4.09(-1.08%) |
Jan 06, 2022 | 375.92 | 380.77 | 373.67 | 377.50 | 71,840,704 | -0.67(-0.18%) |
Jan 05, 2022 | 388.03 | 389.16 | 377.50 | 378.16 | 76,567,368 | -12.09(-3.10%) |
Jan 04, 2022 | 395.40 | 395.44 | 386.61 | 390.25 | 60,091,364 | -4.60(-1.17%) |
Jan 03, 2022 | 392.27 | 395.15 | 390.14 | 394.86 | 41,245,904 | +3.77(+0.96%) |
Dec 31, 2021 | 392.87 | 394.24 | 390.60 | 391.09 | 35,505,448 | -2.46(-0.62%) |
Dec 30, 2021 | 394.51 | 396.71 | 392.96 | 393.55 | 24,142,796 | -1.18(-0.30%) |
Dec 29, 2021 | 394.92 | 396.20 | 392.33 | 394.73 | 32,663,274 | -0.06(-0.01%) |
Dec 28, 2021 | 397.53 | 397.71 | 393.90 | 394.79 | 33,546,622 | -1.84(-0.46%) |
Dec 27, 2021 | 391.48 | 396.62 | 390.18 | 396.62 | 33,729,116 | +6.45(+1.65%) |
Dec 23, 2021 | 387.61 | 391.63 | 387.31 | 390.18 | 30,107,436 | +2.92(+0.75%) |
Dec 22, 2021 | 382.30 | 387.46 | 381.63 | 387.26 | 37,617,752 | +4.66(+1.22%) |
Dec 21, 2021 | 377.52 | 382.91 | 373.74 | 382.60 | 49,568,364 | +8.38(+2.24%) |
Dec 20, 2021 | 373.12 | 375.02 | 371.06 | 374.22 | 66,296,024 | -3.67(-0.97%) |
Dec 17, 2021 | 376.34 | 382.09 | 374.80 | 377.89 | 83,787,144 | -1.89(-0.50%) |
Dec 16, 2021 | 390.78 | 391.20 | 378.18 | 379.78 | 83,908,264 | -10.02(-2.57%) |
Dec 15, 2021 | 380.86 | 390.17 | 376.88 | 389.81 | 74,813,992 | +8.69(+2.28%) |
Dec 14, 2021 | 380.23 | 385.85 | 375.27 | 381.12 | 76,482,184 | -3.99(-1.04%) |
Dec 13, 2021 | 390.74 | 391.06 | 384.73 | 385.10 | 50,987,836 | -4.65(-1.19%) |
Dec 10, 2021 | 389.38 | 391.00 | 386.18 | 389.76 | 53,864,568 | +3.21(+0.83%) |
Dec 09, 2021 | 391.08 | 392.90 | 386.35 | 386.55 | 50,814,040 | -5.77(-1.47%) |
Dec 08, 2021 | 390.90 | 392.52 | 388.99 | 392.32 | 39,843,364 | +1.75(+0.45%) |
Dec 07, 2021 | 385.86 | 391.36 | 385.82 | 390.57 | 57,026,036 | +11.42(+3.01%) |
Dec 06, 2021 | 376.63 | 380.53 | 372.38 | 379.15 | 68,740,160 | +3.01(+0.80%) |
Dec 03, 2021 | 384.17 | 385.18 | 371.99 | 376.14 | 107,318,784 | -6.66(-1.74%) |
Dec 02, 2021 | 378.76 | 384.59 | 377.33 | 382.80 | 85,743,648 | +2.75(+0.72%) |