Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 271.67 | 292.29 | 271.57 | 290.14 | 98,743,392 | +20.19(+7.48%) |
Feb 25, 2022 | 269.74 | 271.61 | 262.67 | 269.96 | 76,069,568 | +3.03(+1.14%) |
Feb 24, 2022 | 233.46 | 267.49 | 233.33 | 266.92 | 135,237,504 | +12.24(+4.81%) |
Feb 23, 2022 | 276.81 | 278.43 | 253.52 | 254.68 | 94,494,088 | -19.16(-7.00%) |
Feb 22, 2022 | 278.04 | 285.58 | 267.03 | 273.84 | 84,244,208 | -10.66(-3.75%) |
Feb 18, 2022 | 284.50 | 0 | -7.62(-2.61%) | |||
Feb 17, 2022 | 304.42 | 306.17 | 291.37 | 292.12 | 54,993,540 | -15.68(-5.09%) |
Feb 16, 2022 | 304.68 | 308.81 | 300.40 | 307.80 | 51,126,756 | +0.32(+0.10%) |
Feb 15, 2022 | 300.00 | 307.67 | 297.79 | 307.48 | 57,543,108 | +15.56(+5.33%) |
Feb 14, 2022 | 287.19 | 299.63 | 284.38 | 291.92 | 67,606,400 | +7.25(+2.55%) |
Feb 11, 2022 | 303.21 | 305.32 | 283.57 | 284.67 | 79,666,440 | -16.85(-5.59%) |
Feb 10, 2022 | 302.79 | 314.60 | 298.90 | 301.52 | 65,904,048 | -9.15(-2.95%) |
Feb 09, 2022 | 311.67 | 315.42 | 307.67 | 310.67 | 52,188,280 | +3.33(+1.08%) |
Feb 08, 2022 | 301.84 | 308.76 | 298.27 | 307.33 | 50,620,396 | +4.89(+1.62%) |
Feb 07, 2022 | 307.93 | 315.92 | 300.90 | 302.45 | 60,892,632 | -5.33(-1.73%) |
Feb 04, 2022 | 299.07 | 312.17 | 293.72 | 307.77 | 73,628,648 | +10.73(+3.61%) |
Feb 03, 2022 | 294.00 | 297.05 | 78,668,792 | -4.84(-1.60%) | ||
Feb 02, 2022 | 309.39 | 310.50 | 296.47 | 301.89 | 66,393,240 | -8.53(-2.75%) |
Feb 01, 2022 | 311.74 | 314.57 | 301.67 | 310.42 | 72,904,344 | -1.82(-0.58%) |
Jan 31, 2022 | 290.90 | 312.66 | 312.24 | 104,184,824 | +30.12(+10.68%) | |
Jan 28, 2022 | 277.19 | 285.83 | 264.00 | 282.12 | 134,797,328 | -2.69(-0.94%) |
Jan 27, 2022 | 311.12 | 311.80 | 276.33 | 284.80 | 146,580,960 | -27.67(-8.85%) |
Jan 26, 2022 | 317.48 | 329.23 | 302.00 | 312.47 | 103,758,552 | +0.80(+0.26%) |
Jan 25, 2022 | 304.73 | 316.79 | 301.07 | 311.67 | 86,121,152 | +1.67(+0.54%) |
Jan 24, 2022 | 301.59 | 311.17 | 283.82 | 310.00 | 151,841,040 | -4.63(-1.47%) |
Jan 21, 2022 | 332.11 | 334.85 | 313.50 | 314.63 | 103,432,040 | -17.46(-5.26%) |
Jan 20, 2022 | 336.58 | 347.22 | 331.33 | 332.09 | 70,246,240 | +0.21(+0.06%) |
Jan 19, 2022 | 347.23 | 351.56 | 331.67 | 331.88 | 75,127,848 | -11.62(-3.38%) |
Jan 18, 2022 | 342.20 | 356.93 | 338.69 | 343.50 | 66,826,992 | -6.37(-1.82%) |
Jan 14, 2022 | 349.87 | 0 | +6.02(+1.75%) | |||
Jan 13, 2022 | 369.69 | 371.87 | 342.18 | 343.85 | 97,589,448 | -24.89(-6.75%) |
Jan 12, 2022 | 359.62 | 371.61 | 357.53 | 368.74 | 83,555,096 | +13.87(+3.91%) |
Jan 11, 2022 | 351.22 | 358.62 | 346.27 | 354.87 | 65,880,936 | +2.16(+0.61%) |
Jan 10, 2022 | 333.33 | 353.03 | 326.67 | 352.71 | 91,431,552 | +8.34(+2.42%) |
Jan 07, 2022 | 360.12 | 360.31 | 336.67 | 344.37 | 84,177,048 | -10.53(-2.97%) |
Jan 06, 2022 | 359.00 | 362.67 | 340.17 | 354.90 | 90,123,712 | -7.81(-2.15%) |
Jan 05, 2022 | 382.22 | 390.11 | 360.34 | 362.71 | 79,815,992 | -20.49(-5.35%) |
Jan 04, 2022 | 396.52 | 402.67 | 374.35 | 383.20 | 99,869,168 | -16.73(-4.18%) |
Jan 03, 2022 | 382.58 | 400.36 | 378.68 | 399.93 | 104,162,304 | +47.67(+13.53%) |
Dec 31, 2021 | 357.81 | 360.67 | 351.17 | 352.26 | 40,750,044 | -4.52(-1.27%) |
Dec 30, 2021 | 353.78 | 365.18 | 351.05 | 356.78 | 46,766,640 | -5.28(-1.46%) |
Dec 29, 2021 | 366.21 | 368.00 | 354.71 | 362.06 | 55,920,804 | -0.76(-0.21%) |
Dec 28, 2021 | 369.83 | 373.00 | 359.47 | 362.82 | 60,071,208 | -1.82(-0.50%) |
Dec 27, 2021 | 357.89 | 372.33 | 356.90 | 364.65 | 70,985,112 | +8.98(+2.52%) |
Dec 23, 2021 | 335.60 | 357.66 | 332.52 | 355.67 | 92,718,240 | +19.38(+5.76%) |
Dec 22, 2021 | 321.89 | 338.55 | 319.02 | 336.29 | 93,297,432 | +23.45(+7.49%) |
Dec 21, 2021 | 305.62 | 313.17 | 295.37 | 312.84 | 71,271,936 | +12.86(+4.29%) |
Dec 20, 2021 | 303.57 | 305.15 | 289.90 | 299.98 | 56,277,684 | -10.88(-3.50%) |
Dec 17, 2021 | 304.92 | 320.22 | 303.01 | 310.86 | 100,986,848 | +1.88(+0.61%) |
Dec 16, 2021 | 331.50 | 331.66 | 307.28 | 308.97 | 82,502,952 | -16.36(-5.03%) |
Dec 15, 2021 | 317.74 | 326.25 | 309.42 | 325.33 | 74,322,416 | +5.83(+1.82%) |
Dec 14, 2021 | 315.00 | 322.14 | 310.00 | 319.50 | 70,602,000 | -2.63(-0.82%) |
Dec 13, 2021 | 333.70 | 335.00 | 317.14 | 322.14 | 78,204,968 | -16.87(-4.98%) |
Dec 10, 2021 | 336.25 | 340.33 | 327.51 | 339.01 | 59,666,148 | +4.41(+1.32%) |
Dec 09, 2021 | 353.55 | 354.16 | 334.12 | 334.60 | 59,106,120 | -21.72(-6.10%) |
Dec 08, 2021 | 350.90 | 357.46 | 344.33 | 356.32 | 41,773,624 | +5.74(+1.64%) |
Dec 07, 2021 | 348.07 | 352.56 | 342.27 | 350.58 | 55,910,724 | +14.25(+4.24%) |
Dec 06, 2021 | 333.84 | 340.55 | 316.83 | 336.34 | 81,445,032 | -40.63(-10.78%) |
Dec 03, 2021 | 361.60 | 376.96 | 333.40 | 376.96 | 92,321,984 | +15.43(+4.27%) |
Dec 02, 2021 | 366.35 | 370.67 | 352.22 | 361.53 | 72,791,736 | -3.47(-0.95%) |