Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 336.22 | 342.14 | 335.05 | 340.43 | 79,022,944 | +1.01(+0.30%) |
Feb 25, 2022 | 335.04 | 339.62 | 333.76 | 339.42 | 80,317,600 | +5.12(+1.53%) |
Feb 24, 2022 | 312.98 | 334.77 | 312.64 | 334.29 | 132,420,880 | +10.93(+3.38%) |
Feb 23, 2022 | 335.05 | 335.90 | 323.05 | 323.37 | 87,605,024 | -7.52(-2.27%) |
Feb 22, 2022 | 332.27 | 337.72 | 328.21 | 330.88 | 87,217,344 | -3.70(-1.11%) |
Feb 18, 2022 | 334.59 | 0 | -9.38(-2.73%) | |||
Feb 17, 2022 | 346.26 | 346.97 | 338.68 | 343.97 | 62,592,048 | -5.53(-1.58%) |
Feb 16, 2022 | 347.32 | 350.53 | 344.27 | 349.50 | 59,727,928 | -0.09(-0.03%) |
Feb 15, 2022 | 346.43 | 349.82 | 345.36 | 349.59 | 56,161,792 | +8.48(+2.49%) |
Feb 14, 2022 | 340.12 | 344.53 | 337.57 | 341.11 | 81,495,592 | +0.42(+0.12%) |
Feb 11, 2022 | 351.85 | 353.45 | 339.45 | 340.68 | 103,551,448 | -11.16(-3.17%) |
Feb 10, 2022 | 352.92 | 359.76 | 350.09 | 351.85 | 114,104,824 | -8.15(-2.26%) |
Feb 09, 2022 | 357.08 | 360.07 | 355.47 | 359.99 | 56,542,976 | +7.47(+2.12%) |
Feb 08, 2022 | 347.46 | 353.62 | 346.32 | 352.52 | 65,645,560 | +3.92(+1.12%) |
Feb 07, 2022 | 352.03 | 354.42 | 347.34 | 348.61 | 58,974,508 | -1.84(-0.52%) |
Feb 04, 2022 | 347.57 | 354.76 | 345.50 | 350.44 | 87,933,736 | -1.43(-0.41%) |
Feb 03, 2022 | 351.94 | 345.99 | 351.87 | 96,838,552 | -9.85(-2.72%) | |
Feb 02, 2022 | 362.97 | 363.30 | 357.59 | 361.72 | 79,808,064 | +3.65(+1.02%) |
Feb 01, 2022 | 357.74 | 359.82 | 352.54 | 358.07 | 75,513,784 | +1.69(+0.48%) |
Jan 31, 2022 | 346.71 | 356.97 | 356.38 | 95,939,936 | +14.24(+4.16%) | |
Jan 28, 2022 | 336.73 | 345.55 | 331.74 | 342.14 | 110,217,432 | +7.40(+2.21%) |
Jan 27, 2022 | 342.98 | 344.82 | 333.80 | 334.74 | 96,514,384 | -3.50(-1.04%) |
Jan 26, 2022 | 346.43 | 350.32 | 334.52 | 338.24 | 148,496,608 | -0.53(-0.16%) |
Jan 25, 2022 | 340.30 | 343.72 | 335.40 | 338.77 | 124,715,560 | -8.04(-2.32%) |
Jan 24, 2022 | 339.55 | 347.48 | 328.01 | 346.81 | 203,616,544 | +1.58(+0.46%) |
Jan 21, 2022 | 352.87 | 355.53 | 344.94 | 345.23 | 146,972,976 | -7.72(-2.19%) |
Jan 20, 2022 | 363.00 | 367.00 | 352.95 | 352.95 | 89,890,320 | -10.69(-2.94%) |
Jan 19, 2022 | 365.31 | 367.81 | 359.48 | 363.64 | 82,915,600 | -1.14(-0.31%) |
Jan 18, 2022 | 367.17 | 369.31 | 362.98 | 364.77 | 76,917,752 | -3.44(-0.93%) |
Jan 14, 2022 | 368.21 | 0 | -2.51(-0.68%) | |||
Jan 13, 2022 | 381.63 | 382.31 | 369.78 | 370.72 | 79,098,248 | -9.51(-2.50%) |
Jan 12, 2022 | 381.32 | 383.03 | 377.94 | 380.23 | 55,484,236 | +1.82(+0.48%) |
Jan 11, 2022 | 372.39 | 378.90 | 370.29 | 378.42 | 69,514,136 | +5.11(+1.37%) |
Jan 10, 2022 | 367.93 | 373.65 | 362.52 | 373.30 | 93,437,792 | +0.42(+0.11%) |
Jan 07, 2022 | 376.98 | 378.67 | 371.10 | 372.88 | 74,287,896 | -4.08(-1.08%) |
Jan 06, 2022 | 375.39 | 380.23 | 373.15 | 376.96 | 71,941,656 | -0.67(-0.18%) |
Jan 05, 2022 | 387.49 | 388.62 | 376.98 | 377.63 | 76,674,960 | -12.07(-3.10%) |
Jan 04, 2022 | 394.85 | 394.89 | 386.06 | 389.71 | 60,175,808 | -4.59(-1.17%) |
Jan 03, 2022 | 391.72 | 394.60 | 389.59 | 394.30 | 41,303,864 | +3.76(+0.96%) |
Dec 31, 2021 | 392.32 | 393.69 | 390.05 | 390.54 | 35,555,344 | -2.45(-0.62%) |
Dec 30, 2021 | 393.96 | 396.16 | 392.41 | 393.00 | 24,176,722 | -1.18(-0.30%) |
Dec 29, 2021 | 394.37 | 395.65 | 391.78 | 394.17 | 32,709,174 | -0.06(-0.01%) |
Dec 28, 2021 | 396.97 | 397.15 | 393.35 | 394.23 | 33,593,764 | -1.84(-0.46%) |
Dec 27, 2021 | 390.93 | 396.07 | 389.63 | 396.07 | 33,776,512 | +6.44(+1.65%) |
Dec 23, 2021 | 387.07 | 391.08 | 386.77 | 389.63 | 30,149,744 | +2.91(+0.75%) |
Dec 22, 2021 | 381.76 | 386.92 | 381.10 | 386.71 | 37,670,616 | +4.65(+1.22%) |
Dec 21, 2021 | 377.00 | 382.37 | 373.22 | 382.06 | 49,638,020 | +8.36(+2.24%) |
Dec 20, 2021 | 372.60 | 374.49 | 370.54 | 373.70 | 66,389,188 | -3.66(-0.97%) |
Dec 17, 2021 | 375.81 | 381.55 | 374.28 | 377.36 | 83,904,888 | -1.89(-0.50%) |
Dec 16, 2021 | 390.23 | 390.66 | 377.65 | 379.25 | 84,026,176 | -10.01(-2.57%) |
Dec 15, 2021 | 380.33 | 389.62 | 376.35 | 389.26 | 74,919,128 | +8.68(+2.28%) |
Dec 14, 2021 | 379.70 | 385.31 | 374.74 | 380.58 | 76,589,656 | -3.98(-1.04%) |
Dec 13, 2021 | 390.19 | 390.51 | 384.19 | 384.56 | 51,059,488 | -4.65(-1.19%) |
Dec 10, 2021 | 388.84 | 390.45 | 385.64 | 389.21 | 53,940,264 | +3.21(+0.83%) |
Dec 09, 2021 | 390.53 | 392.35 | 385.81 | 386.00 | 50,885,448 | -5.76(-1.47%) |
Dec 08, 2021 | 390.36 | 391.97 | 388.44 | 391.77 | 39,899,356 | +1.74(+0.45%) |
Dec 07, 2021 | 385.32 | 390.81 | 385.28 | 390.02 | 57,106,172 | +11.40(+3.01%) |
Dec 06, 2021 | 376.10 | 379.99 | 371.86 | 378.62 | 68,836,760 | +3.01(+0.80%) |
Dec 03, 2021 | 383.63 | 384.64 | 371.46 | 375.61 | 107,469,600 | -6.65(-1.74%) |
Dec 02, 2021 | 378.23 | 384.05 | 376.80 | 382.26 | 85,864,144 | +2.74(+0.72%) |