Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 317.35 | 322.00 | 315.19 | 321.45 | 7,981,063 | +2.21(+0.69%) |
Feb 25, 2022 | 311.16 | 321.43 | 313.56 | 319.24 | 7,488,728 | +10.96(+3.56%) |
Feb 24, 2022 | 301.78 | 308.81 | 299.51 | 308.28 | 8,836,647 | -1.71(-0.55%) |
Feb 23, 2022 | 316.08 | 316.80 | 309.38 | 309.99 | 5,036,292 | -4.17(-1.33%) |
Feb 22, 2022 | 313.44 | 315.43 | 310.55 | 314.16 | 5,102,013 | -0.64(-0.20%) |
Feb 18, 2022 | 314.80 | 0 | +1.25(+0.40%) | |||
Feb 17, 2022 | 314.98 | 315.44 | 312.30 | 313.55 | 3,632,452 | -2.10(-0.67%) |
Feb 16, 2022 | 315.00 | 316.90 | 314.28 | 315.65 | 3,973,545 | -0.55(-0.17%) |
Feb 15, 2022 | 316.64 | 317.94 | 314.69 | 316.20 | 3,681,432 | +1.92(+0.61%) |
Feb 14, 2022 | 319.61 | 320.43 | 312.17 | 314.28 | 8,129,097 | -4.86(-1.52%) |
Feb 11, 2022 | 320.01 | 323.12 | 317.74 | 319.14 | 7,497,367 | -0.71(-0.22%) |
Feb 10, 2022 | 320.99 | 322.46 | 318.49 | 319.85 | 7,079,735 | -2.53(-0.78%) |
Feb 09, 2022 | 323.80 | 325.63 | 321.54 | 322.38 | 3,996,702 | +0.94(+0.29%) |
Feb 08, 2022 | 318.27 | 322.65 | 316.00 | 321.44 | 6,237,949 | +4.93(+1.56%) |
Feb 07, 2022 | 314.91 | 318.22 | 312.06 | 316.51 | 3,130,237 | +1.52(+0.48%) |
Feb 04, 2022 | 315.87 | 317.84 | 312.70 | 314.99 | 3,656,480 | -0.24(-0.08%) |
Feb 03, 2022 | 319.33 | 314.61 | 315.23 | 4,151,563 | -4.37(-1.37%) | |
Feb 02, 2022 | 313.57 | 320.16 | 313.00 | 319.60 | 4,632,228 | +5.64(+1.80%) |
Feb 01, 2022 | 312.64 | 314.60 | 310.31 | 313.96 | 4,347,370 | +0.94(+0.30%) |
Jan 31, 2022 | 312.00 | 313.30 | 313.02 | 5,237,981 | +0.12(+0.04%) | |
Jan 28, 2022 | 307.68 | 313.16 | 304.07 | 312.90 | 5,248,601 | +5.23(+1.70%) |
Jan 27, 2022 | 311.70 | 315.92 | 305.31 | 307.67 | 5,053,223 | -1.59(-0.51%) |
Jan 26, 2022 | 310.40 | 313.33 | 307.21 | 309.26 | 6,122,903 | +2.07(+0.67%) |
Jan 25, 2022 | 301.87 | 309.13 | 294.81 | 307.19 | 6,435,474 | +3.46(+1.14%) |
Jan 24, 2022 | 299.70 | 304.73 | 296.08 | 303.73 | 8,504,232 | -1.49(-0.49%) |
Jan 21, 2022 | 309.99 | 311.02 | 304.14 | 305.22 | 6,541,631 | -7.08(-2.27%) |
Jan 20, 2022 | 315.58 | 317.18 | 310.68 | 312.31 | 4,402,427 | -2.44(-0.78%) |
Jan 19, 2022 | 321.35 | 321.35 | 314.58 | 314.75 | 6,086,499 | -5.54(-1.73%) |
Jan 18, 2022 | 322.22 | 323.29 | 318.07 | 320.29 | 5,765,402 | -3.84(-1.18%) |
Jan 14, 2022 | 324.13 | 0 | +2.87(+0.89%) | |||
Jan 13, 2022 | 321.00 | 323.47 | 320.15 | 321.26 | 4,277,939 | +0.87(+0.27%) |
Jan 12, 2022 | 320.62 | 321.05 | 317.26 | 320.39 | 3,581,452 | +0.59(+0.18%) |
Jan 11, 2022 | 318.61 | 320.00 | 315.04 | 319.80 | 4,252,867 | +0.87(+0.27%) |
Jan 10, 2022 | 321.40 | 322.10 | 315.12 | 318.93 | 5,812,323 | -0.85(-0.27%) |
Jan 07, 2022 | 315.56 | 320.20 | 314.14 | 319.78 | 5,622,957 | +6.62(+2.11%) |
Jan 06, 2022 | 312.98 | 314.11 | 310.22 | 313.16 | 5,141,078 | +3.24(+1.05%) |
Jan 05, 2022 | 309.87 | 314.48 | 309.50 | 309.92 | 6,888,985 | +1.39(+0.45%) |
Jan 04, 2022 | 301.65 | 309.21 | 301.65 | 308.53 | 6,003,315 | +7.74(+2.57%) |
Jan 03, 2022 | 300.10 | 301.30 | 299.20 | 300.79 | 3,570,348 | +1.79(+0.60%) |
Dec 31, 2021 | 299.94 | 300.69 | 298.84 | 299.00 | 2,932,996 | -0.98(-0.33%) |
Dec 30, 2021 | 300.88 | 301.65 | 299.74 | 299.98 | 2,300,183 | +0.52(+0.17%) |
Dec 29, 2021 | 299.23 | 300.65 | 298.94 | 299.46 | 2,727,896 | +1.17(+0.39%) |
Dec 28, 2021 | 296.96 | 299.79 | 296.80 | 298.29 | 2,572,877 | +1.62(+0.55%) |
Dec 27, 2021 | 295.25 | 296.68 | 294.46 | 296.67 | 2,807,244 | +2.18(+0.74%) |
Dec 23, 2021 | 295.22 | 296.78 | 294.21 | 294.49 | 2,950,108 | +0.08(+0.03%) |
Dec 22, 2021 | 292.86 | 294.57 | 291.74 | 294.41 | 2,445,614 | +1.17(+0.40%) |
Dec 21, 2021 | 292.14 | 295.41 | 291.50 | 293.24 | 3,929,088 | +3.63(+1.25%) |
Dec 20, 2021 | 290.77 | 291.58 | 287.59 | 289.61 | 5,456,219 | -4.05(-1.38%) |
Dec 17, 2021 | 297.85 | 298.00 | 292.35 | 293.66 | 12,772,079 | -6.51(-2.17%) |
Dec 16, 2021 | 296.88 | 301.55 | 295.10 | 300.17 | 6,538,232 | +5.59(+1.90%) |
Dec 15, 2021 | 295.82 | 296.50 | 292.81 | 294.58 | 5,598,236 | -0.45(-0.15%) |
Dec 14, 2021 | 289.67 | 296.41 | 289.67 | 295.03 | 5,992,225 | +5.02(+1.73%) |
Dec 13, 2021 | 288.50 | 291.58 | 285.84 | 290.01 | 4,887,610 | +1.78(+0.62%) |
Dec 10, 2021 | 285.49 | 288.50 | 284.23 | 288.23 | 4,372,322 | +3.71(+1.30%) |
Dec 09, 2021 | 283.77 | 284.95 | 281.78 | 284.52 | 3,445,583 | +0.80(+0.28%) |
Dec 08, 2021 | 284.97 | 285.97 | 282.28 | 283.72 | 3,255,698 | -1.25(-0.44%) |
Dec 07, 2021 | 282.42 | 285.41 | 282.12 | 284.97 | 5,765,988 | +3.59(+1.28%) |
Dec 06, 2021 | 278.73 | 283.17 | 278.73 | 281.38 | 5,524,234 | +3.95(+1.42%) |
Dec 03, 2021 | 278.71 | 279.97 | 275.27 | 277.43 | 5,926,215 | -1.66(-0.59%) |
Dec 02, 2021 | 276.68 | 280.37 | 275.29 | 279.09 | 4,939,597 | +4.09(+1.49%) |