Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.46 | 212.93 | 206.61 | 210.81 | 34,217,240 | +0.55(+0.26%) |
Feb 25, 2022 | 204.72 | 211.10 | 206.28 | 210.26 | 37,667,476 | +2.88(+1.39%) |
Feb 24, 2022 | 190.86 | 208.13 | 190.02 | 207.38 | 49,921,384 | +9.14(+4.61%) |
Feb 23, 2022 | 203.94 | 206.72 | 197.84 | 198.24 | 44,411,340 | -3.63(-1.80%) |
Feb 22, 2022 | 202.13 | 207.26 | 199.85 | 201.87 | 39,843,292 | -4.07(-1.98%) |
Feb 18, 2022 | 205.94 | 0 | -1.55(-0.75%) | |||
Feb 17, 2022 | 213.79 | 217.27 | 206.94 | 207.49 | 38,681,432 | -8.82(-4.08%) |
Feb 16, 2022 | 212.19 | 217.23 | 212.13 | 216.31 | 45,842,980 | -3.65(-1.66%) |
Feb 15, 2022 | 220.24 | 220.92 | 214.83 | 219.96 | 42,656,508 | +2.49(+1.15%) |
Feb 14, 2022 | 219.08 | 220.77 | 214.55 | 217.47 | 38,162,996 | -1.85(-0.84%) |
Feb 11, 2022 | 228.22 | 230.18 | 218.54 | 219.32 | 46,206,200 | -8.51(-3.74%) |
Feb 10, 2022 | 228.03 | 234.75 | 226.46 | 227.83 | 49,252,008 | -3.93(-1.69%) |
Feb 09, 2022 | 223.96 | 233.12 | 221.97 | 231.75 | 86,553,320 | +11.81(+5.37%) |
Feb 08, 2022 | 220.62 | 225.53 | 215.92 | 219.95 | 94,739,208 | -6.99(-3.08%) |
Feb 07, 2022 | 237.45 | 238.05 | 223.77 | 226.94 | 88,487,352 | -9.90(-4.18%) |
Feb 04, 2022 | 234.72 | 242.35 | 229.87 | 236.84 | 89,515,192 | -0.67(-0.28%) |
Feb 03, 2022 | 244.39 | 235.50 | 237.51 | 188,111,088 | -85.15(-26.39%) | |
Feb 02, 2022 | 327.47 | 327.65 | 316.54 | 322.66 | 56,750,388 | +4.00(+1.25%) |
Feb 01, 2022 | 314.22 | 319.32 | 311.79 | 318.66 | 17,921,066 | +17.27(+5.73%) |
Jan 28, 2022 | 295.31 | 301.58 | 292.72 | 301.39 | 21,900,514 | +6.57(+2.23%) |
Jan 27, 2022 | 297.43 | 301.39 | 293.95 | 294.82 | 21,820,250 | +0.50(+0.17%) |
Jan 26, 2022 | 306.69 | 307.18 | 290.54 | 294.32 | 28,325,672 | -5.51(-1.84%) |
Jan 25, 2022 | 299.63 | 305.90 | 297.26 | 299.83 | 25,048,774 | -8.55(-2.77%) |
Jan 24, 2022 | 297.52 | 309.20 | 288.70 | 308.38 | 38,919,952 | +5.53(+1.83%) |
Jan 21, 2022 | 314.48 | 317.97 | 302.72 | 302.85 | 28,741,578 | -13.38(-4.23%) |
Jan 20, 2022 | 323.56 | 327.47 | 315.64 | 316.22 | 16,859,658 | -3.03(-0.95%) |
Jan 19, 2022 | 319.24 | 326.75 | 318.99 | 319.25 | 20,814,434 | +1.44(+0.45%) |
Jan 18, 2022 | 322.95 | 323.87 | 317.30 | 317.81 | 22,670,046 | -13.74(-4.14%) |
Jan 14, 2022 | 331.55 | 0 | +5.41(+1.66%) | |||
Jan 13, 2022 | 334.62 | 335.27 | 325.42 | 326.13 | 14,790,868 | -6.77(-2.03%) |
Jan 12, 2022 | 334.82 | 336.01 | 329.68 | 332.91 | 14,118,903 | -1.11(-0.33%) |
Jan 11, 2022 | 326.43 | 334.27 | 324.94 | 334.02 | 16,233,460 | +6.29(+1.92%) |
Jan 10, 2022 | 324.96 | 327.99 | 315.10 | 327.72 | 24,950,834 | -3.72(-1.12%) |
Jan 07, 2022 | 332.39 | 336.64 | 328.53 | 331.44 | 14,737,755 | -0.67(-0.20%) |
Jan 06, 2022 | 322.48 | 338.81 | 322.38 | 332.11 | 27,995,704 | +8.28(+2.56%) |
Jan 05, 2022 | 332.67 | 335.40 | 323.50 | 323.83 | 20,570,250 | -12.35(-3.67%) |
Jan 04, 2022 | 339.59 | 342.72 | 331.52 | 336.17 | 16,006,626 | -2.54(-0.75%) |
Jan 03, 2022 | 337.94 | 340.72 | 335.99 | 338.71 | 14,553,804 | -6.04(-1.75%) |
Dec 31, 2021 | 342.66 | 344.75 | 333.28 | 344.75 | 12,884,140 | -0.88(-0.26%) |
Dec 30, 2021 | 343.63 | 346.85 | 342.86 | 345.63 | 10,586,448 | +3.06(+0.89%) |
Dec 29, 2021 | 346.54 | 349.32 | 341.28 | 342.58 | 10,743,127 | -3.28(-0.95%) |
Dec 28, 2021 | 346.26 | 352.34 | 344.83 | 345.85 | 16,704,580 | +0.04(+0.01%) |
Dec 27, 2021 | 338.49 | 347.50 | 337.65 | 345.81 | 17,775,224 | +10.93(+3.26%) |
Dec 23, 2021 | 329.75 | 336.31 | 328.01 | 334.88 | 14,002,782 | +4.78(+1.45%) |
Dec 22, 2021 | 333.45 | 334.15 | 327.91 | 330.10 | 16,763,049 | -3.87(-1.16%) |
Dec 21, 2021 | 326.06 | 335.84 | 323.41 | 333.97 | 16,129,214 | +8.87(+2.73%) |
Dec 20, 2021 | 329.42 | 333.44 | 307.09 | 325.11 | 17,888,052 | -8.33(-2.50%) |
Dec 17, 2021 | 332.45 | 336.75 | 330.34 | 333.44 | 40,055,088 | -1.11(-0.33%) |
Dec 16, 2021 | 338.62 | 344.10 | 333.39 | 334.55 | 22,626,762 | -6.75(-1.98%) |
Dec 15, 2021 | 332.14 | 341.75 | 325.39 | 341.30 | 24,674,884 | +7.91(+2.37%) |
Dec 14, 2021 | 327.70 | 335.34 | 327.30 | 333.39 | 20,462,888 | +21.28(+6.82%) |
Dec 13, 2021 | 330.60 | 340.73 | 312.10 | 312.10 | 22,851,092 | -10.37(-3.21%) |
Dec 10, 2021 | 332.20 | 334.68 | 322.47 | 322.47 | 14,543,529 | -7.00(-2.13%) |
Dec 09, 2021 | 329.19 | 335.77 | 327.65 | 329.47 | 16,883,264 | -0.74(-0.22%) |
Dec 08, 2021 | 324.66 | 332.40 | 322.73 | 330.21 | 19,937,248 | +7.74(+2.40%) |
Dec 07, 2021 | 321.23 | 335.84 | 320.66 | 322.47 | 18,800,972 | +4.94(+1.55%) |
Dec 06, 2021 | 307.80 | 319.75 | 306.01 | 317.53 | 21,765,298 | +11.02(+3.59%) |
Dec 03, 2021 | 313.40 | 313.42 | 299.18 | 306.51 | 27,540,182 | -3.55(-1.14%) |
Dec 02, 2021 | 311.07 | 311.28 | 306.87 | 310.06 | 24,386,180 | +18.62(+6.39%) |