Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.25 | 212.71 | 206.41 | 210.60 | 34,251,212 | +0.55(+0.26%) |
Feb 25, 2022 | 204.52 | 210.89 | 206.08 | 210.05 | 37,704,872 | +2.87(+1.39%) |
Feb 24, 2022 | 190.67 | 207.92 | 189.83 | 207.17 | 49,970,948 | +9.13(+4.61%) |
Feb 23, 2022 | 203.74 | 206.52 | 197.64 | 198.04 | 44,455,432 | -3.62(-1.80%) |
Feb 22, 2022 | 201.93 | 207.06 | 199.65 | 201.67 | 39,882,852 | -4.07(-1.98%) |
Feb 18, 2022 | 205.74 | 0 | -1.55(-0.75%) | |||
Feb 17, 2022 | 213.58 | 217.05 | 206.74 | 207.28 | 38,719,836 | -8.81(-4.08%) |
Feb 16, 2022 | 211.97 | 217.01 | 211.93 | 216.10 | 45,888,496 | -3.65(-1.66%) |
Feb 15, 2022 | 220.02 | 220.70 | 214.62 | 219.74 | 42,698,860 | +2.49(+1.14%) |
Feb 14, 2022 | 218.86 | 220.55 | 214.34 | 217.25 | 38,200,888 | -1.85(-0.84%) |
Feb 11, 2022 | 227.99 | 229.95 | 218.32 | 219.10 | 46,252,076 | -8.50(-3.74%) |
Feb 10, 2022 | 227.80 | 234.52 | 226.24 | 227.60 | 49,300,908 | -3.92(-1.69%) |
Feb 09, 2022 | 223.74 | 232.89 | 221.75 | 231.52 | 86,639,256 | +11.80(+5.37%) |
Feb 08, 2022 | 220.40 | 225.31 | 215.71 | 219.73 | 94,833,264 | -6.98(-3.08%) |
Feb 07, 2022 | 237.21 | 237.81 | 223.55 | 226.71 | 88,575,208 | -9.89(-4.18%) |
Feb 04, 2022 | 234.49 | 242.11 | 229.64 | 236.60 | 89,604,064 | -0.67(-0.28%) |
Feb 03, 2022 | 244.15 | 235.26 | 237.27 | 188,297,856 | -85.07(-26.39%) | |
Feb 02, 2022 | 327.15 | 327.33 | 316.23 | 322.34 | 56,806,732 | +3.99(+1.25%) |
Feb 01, 2022 | 313.90 | 319.00 | 311.48 | 318.35 | 17,938,860 | +17.25(+5.73%) |
Jan 28, 2022 | 295.01 | 301.28 | 292.43 | 301.09 | 21,922,258 | +6.56(+2.23%) |
Jan 27, 2022 | 297.14 | 301.09 | 293.66 | 294.53 | 21,841,914 | +0.50(+0.17%) |
Jan 26, 2022 | 306.38 | 306.88 | 290.25 | 294.03 | 28,353,796 | -5.51(-1.84%) |
Jan 25, 2022 | 299.33 | 305.60 | 296.97 | 299.53 | 25,073,644 | -8.54(-2.77%) |
Jan 24, 2022 | 297.23 | 308.89 | 288.42 | 308.08 | 38,958,592 | +5.53(+1.83%) |
Jan 21, 2022 | 314.16 | 317.66 | 302.42 | 302.55 | 28,770,114 | -13.36(-4.23%) |
Jan 20, 2022 | 323.24 | 327.15 | 315.33 | 315.91 | 16,876,396 | -3.02(-0.95%) |
Jan 19, 2022 | 318.93 | 326.43 | 318.68 | 318.94 | 20,835,098 | +1.44(+0.45%) |
Jan 18, 2022 | 322.63 | 323.55 | 316.99 | 317.50 | 22,692,554 | -13.72(-4.14%) |
Jan 14, 2022 | 331.22 | 0 | +5.41(+1.66%) | |||
Jan 13, 2022 | 334.29 | 334.94 | 325.09 | 325.81 | 14,805,553 | -6.77(-2.03%) |
Jan 12, 2022 | 334.49 | 335.68 | 329.35 | 332.58 | 14,132,921 | -1.11(-0.33%) |
Jan 11, 2022 | 326.11 | 333.94 | 324.61 | 333.68 | 16,249,577 | +6.29(+1.92%) |
Jan 10, 2022 | 324.64 | 327.67 | 314.78 | 327.40 | 24,975,606 | -3.71(-1.12%) |
Jan 07, 2022 | 332.06 | 336.31 | 328.21 | 331.11 | 14,752,388 | -0.67(-0.20%) |
Jan 06, 2022 | 322.16 | 338.47 | 322.06 | 331.78 | 28,023,500 | +8.27(+2.56%) |
Jan 05, 2022 | 332.34 | 335.07 | 323.18 | 323.50 | 20,590,674 | -12.33(-3.67%) |
Jan 04, 2022 | 339.25 | 342.38 | 331.19 | 335.84 | 16,022,518 | -2.53(-0.75%) |
Jan 03, 2022 | 337.61 | 340.38 | 335.66 | 338.37 | 14,568,254 | -6.03(-1.75%) |
Dec 31, 2021 | 342.32 | 344.41 | 332.95 | 344.41 | 12,896,932 | -0.88(-0.26%) |
Dec 30, 2021 | 343.30 | 346.51 | 342.52 | 345.29 | 10,596,959 | +3.05(+0.89%) |
Dec 29, 2021 | 346.20 | 348.97 | 340.94 | 342.24 | 10,753,793 | -3.27(-0.95%) |
Dec 28, 2021 | 345.92 | 351.99 | 344.49 | 345.51 | 16,721,165 | +0.04(+0.01%) |
Dec 27, 2021 | 338.15 | 347.16 | 337.32 | 345.47 | 17,792,872 | +10.92(+3.26%) |
Dec 23, 2021 | 329.42 | 335.98 | 327.69 | 334.55 | 14,016,685 | +4.78(+1.45%) |
Dec 22, 2021 | 333.12 | 333.82 | 327.59 | 329.77 | 16,779,692 | -3.87(-1.16%) |
Dec 21, 2021 | 325.74 | 335.50 | 323.09 | 333.64 | 16,145,228 | +8.86(+2.73%) |
Dec 20, 2021 | 329.09 | 333.11 | 306.79 | 324.78 | 17,905,812 | -8.32(-2.50%) |
Dec 17, 2021 | 332.12 | 336.42 | 330.01 | 333.11 | 40,094,860 | -1.11(-0.33%) |
Dec 16, 2021 | 338.29 | 343.75 | 333.06 | 334.21 | 22,649,226 | -6.75(-1.98%) |
Dec 15, 2021 | 331.81 | 341.41 | 325.07 | 340.96 | 24,699,382 | +7.90(+2.37%) |
Dec 14, 2021 | 327.38 | 335.01 | 326.98 | 333.06 | 20,483,204 | +21.26(+6.82%) |
Dec 13, 2021 | 330.27 | 340.39 | 311.79 | 311.79 | 22,873,780 | -10.36(-3.21%) |
Dec 10, 2021 | 331.87 | 334.34 | 322.15 | 322.15 | 14,557,968 | -7.00(-2.13%) |
Dec 09, 2021 | 328.86 | 335.44 | 327.33 | 329.14 | 16,900,026 | -0.74(-0.22%) |
Dec 08, 2021 | 324.33 | 332.07 | 322.41 | 329.88 | 19,957,042 | +7.73(+2.40%) |
Dec 07, 2021 | 320.91 | 335.50 | 320.34 | 322.15 | 18,819,640 | +4.93(+1.55%) |
Dec 06, 2021 | 307.50 | 319.43 | 305.71 | 317.22 | 21,786,908 | +11.01(+3.59%) |
Dec 03, 2021 | 313.09 | 313.11 | 298.89 | 306.21 | 27,567,524 | -3.54(-1.14%) |
Dec 02, 2021 | 310.76 | 310.97 | 306.57 | 309.75 | 24,410,392 | +18.60(+6.39%) |