Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 288.56 | 293.29 | 287.27 | 292.95 | 35,285,992 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.92 | 291.50 | 33,195,488 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,289,928 | +14.04(+5.11%) |
Feb 23, 2022 | 284.51 | 286.00 | 274.63 | 274.79 | 38,530,696 | -7.31(-2.59%) |
Feb 22, 2022 | 279.43 | 285.84 | 278.94 | 282.10 | 42,532,500 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 290.57 | 291.00 | 284.33 | 285.05 | 33,064,996 | -8.60(-2.93%) |
Feb 16, 2022 | 292.53 | 294.99 | 287.94 | 293.65 | 30,549,252 | -0.34(-0.12%) |
Feb 15, 2022 | 293.54 | 294.30 | 290.61 | 293.99 | 27,960,920 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.36 | 285.07 | 288.64 | 37,141,156 | -0.04(-0.01%) |
Feb 11, 2022 | 296.65 | 297.73 | 287.88 | 288.68 | 40,062,280 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.86 | 46,309,320 | -8.64(-2.84%) |
Feb 09, 2022 | 303.18 | 305.20 | 300.87 | 304.50 | 32,003,268 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.97 | 293.51 | 297.25 | 33,098,330 | +2.79(+0.95%) |
Feb 07, 2022 | 299.57 | 301.20 | 293.43 | 294.46 | 29,148,300 | -4.88(-1.63%) |
Feb 04, 2022 | 293.74 | 302.14 | 293.50 | 299.34 | 35,875,088 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.49 | 294.75 | 44,624,900 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.21 | 302.22 | 306.70 | 37,363,636 | +4.60(+1.52%) |
Feb 01, 2022 | 303.71 | 303.93 | 298.55 | 302.10 | 41,799,280 | -2.17(-0.71%) |
Jan 31, 2022 | 302.29 | 304.27 | 47,426,868 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.75 | 301.83 | 288.10 | 301.61 | 50,869,916 | +8.24(+2.81%) |
Jan 27, 2022 | 296.13 | 300.67 | 291.54 | 293.37 | 54,558,576 | +3.06(+1.05%) |
Jan 26, 2022 | 301.34 | 301.85 | 286.71 | 290.31 | 92,324,392 | +8.04(+2.85%) |
Jan 25, 2022 | 285.23 | 288.21 | 279.02 | 282.27 | 71,858,432 | -7.71(-2.66%) |
Jan 24, 2022 | 285.90 | 290.70 | 270.10 | 289.98 | 87,668,624 | +0.33(+0.11%) |
Jan 21, 2022 | 296.15 | 297.55 | 289.24 | 289.65 | 59,276,616 | -5.45(-1.85%) |
Jan 20, 2022 | 302.40 | 304.93 | 294.64 | 295.10 | 36,080,048 | -1.69(-0.57%) |
Jan 19, 2022 | 299.68 | 307.14 | 296.17 | 296.79 | 46,863,944 | +0.67(+0.22%) |
Jan 18, 2022 | 297.51 | 303.12 | 295.23 | 296.12 | 43,272,432 | -1.59(-0.53%) |
Jan 14, 2022 | 297.71 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 313.56 | 313.96 | 297.44 | 298.23 | 46,275,176 | -13.18(-4.23%) |
Jan 12, 2022 | 312.78 | 316.44 | 310.24 | 311.41 | 35,108,212 | +3.22(+1.04%) |
Jan 11, 2022 | 306.62 | 309.78 | 303.21 | 308.19 | 30,013,508 | +0.69(+0.23%) |
Jan 10, 2022 | 302.81 | 307.92 | 298.12 | 307.49 | 45,221,844 | +0.23(+0.07%) |
Jan 07, 2022 | 307.38 | 309.67 | 303.41 | 307.27 | 33,441,576 | +0.16(+0.05%) |
Jan 06, 2022 | 306.40 | 311.83 | 304.77 | 307.11 | 40,674,084 | -2.45(-0.79%) |
Jan 05, 2022 | 318.83 | 319.04 | 309.17 | 309.56 | 40,861,052 | -12.36(-3.84%) |
Jan 04, 2022 | 327.61 | 327.97 | 319.09 | 321.91 | 33,370,462 | -5.62(-1.71%) |
Jan 03, 2022 | 328.12 | 330.71 | 322.67 | 327.53 | 29,501,620 | -1.54(-0.47%) |
Dec 31, 2021 | 331.21 | 332.04 | 328.61 | 329.07 | 18,397,856 | -2.94(-0.88%) |
Dec 30, 2021 | 334.54 | 335.73 | 331.51 | 332.00 | 16,318,094 | -2.57(-0.77%) |
Dec 29, 2021 | 333.94 | 336.88 | 332.35 | 334.57 | 15,360,545 | +0.69(+0.21%) |
Dec 28, 2021 | 335.75 | 336.39 | 332.98 | 333.89 | 15,980,836 | -1.17(-0.35%) |
Dec 27, 2021 | 328.23 | 335.09 | 328.20 | 335.06 | 20,363,946 | +7.59(+2.32%) |
Dec 23, 2021 | 325.57 | 329.13 | 325.55 | 327.47 | 20,050,428 | +1.46(+0.45%) |
Dec 22, 2021 | 321.22 | 326.41 | 318.73 | 326.01 | 25,363,158 | +5.66(+1.77%) |
Dec 21, 2021 | 316.32 | 320.66 | 312.90 | 320.35 | 25,284,694 | +7.34(+2.35%) |
Dec 20, 2021 | 313.15 | 315.83 | 310.72 | 313.01 | 29,022,220 | -3.81(-1.20%) |
Dec 17, 2021 | 313.96 | 317.91 | 310.41 | 316.82 | 49,204,496 | -1.08(-0.34%) |
Dec 16, 2021 | 328.47 | 329.50 | 316.05 | 317.89 | 35,759,968 | -9.54(-2.91%) |
Dec 15, 2021 | 321.52 | 327.96 | 317.50 | 327.43 | 36,096,256 | +6.17(+1.92%) |
Dec 14, 2021 | 326.03 | 327.42 | 317.12 | 321.26 | 45,386,376 | -12.05(-3.61%) |
Dec 13, 2021 | 333.33 | 336.38 | 331.77 | 333.31 | 29,180,294 | +5.61(+1.71%) |
Dec 10, 2021 | 327.76 | 335.60 | 327.57 | 327.70 | 38,935,408 | +1.78(+0.55%) |
Dec 09, 2021 | 327.20 | 329.23 | 324.96 | 325.92 | 22,688,932 | -1.83(-0.56%) |
Dec 08, 2021 | 328.08 | 328.26 | 323.67 | 327.75 | 25,285,876 | +0.05(+0.01%) |
Dec 07, 2021 | 324.49 | 328.56 | 322.98 | 327.70 | 31,674,076 | +8.54(+2.68%) |
Dec 06, 2021 | 316.96 | 320.39 | 312.35 | 319.15 | 30,673,294 | +3.11(+0.98%) |
Dec 03, 2021 | 324.83 | 325.52 | 311.17 | 316.04 | 42,719,944 | -6.84(-2.12%) |
Dec 02, 2021 | 323.18 | 325.50 | 320.73 | 322.88 | 31,415,844 | -0.08(-0.02%) |