Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.68 | 213.15 | 206.83 | 211.03 | 34,180,972 | +0.55(+0.26%) |
Feb 25, 2022 | 204.94 | 211.32 | 206.50 | 210.48 | 37,627,552 | +2.88(+1.39%) |
Feb 24, 2022 | 191.06 | 208.35 | 190.22 | 207.60 | 49,868,472 | +9.15(+4.61%) |
Feb 23, 2022 | 204.16 | 206.94 | 198.05 | 198.45 | 44,364,268 | -3.63(-1.80%) |
Feb 22, 2022 | 202.34 | 207.48 | 200.06 | 202.08 | 39,801,064 | -4.08(-1.98%) |
Feb 18, 2022 | 206.16 | 0 | -1.55(-0.75%) | |||
Feb 17, 2022 | 214.02 | 217.50 | 207.16 | 207.71 | 38,640,432 | -8.83(-4.08%) |
Feb 16, 2022 | 212.41 | 217.46 | 212.36 | 216.54 | 45,794,392 | -3.65(-1.66%) |
Feb 15, 2022 | 220.47 | 221.15 | 215.06 | 220.19 | 42,611,296 | +2.49(+1.15%) |
Feb 14, 2022 | 219.31 | 221.00 | 214.78 | 217.70 | 38,122,548 | -1.85(-0.84%) |
Feb 11, 2022 | 228.46 | 230.42 | 218.77 | 219.55 | 46,157,228 | -8.52(-3.74%) |
Feb 10, 2022 | 228.27 | 235.00 | 226.70 | 228.07 | 49,199,808 | -3.93(-1.69%) |
Feb 09, 2022 | 224.20 | 233.37 | 222.21 | 232.00 | 86,461,584 | +11.82(+5.37%) |
Feb 08, 2022 | 220.85 | 225.77 | 216.15 | 220.18 | 94,638,792 | -7.00(-3.08%) |
Feb 07, 2022 | 237.70 | 238.30 | 224.01 | 227.18 | 88,393,568 | -9.91(-4.18%) |
Feb 04, 2022 | 234.97 | 242.61 | 230.11 | 237.09 | 89,420,312 | -0.67(-0.28%) |
Feb 03, 2022 | 244.65 | 235.75 | 237.76 | 187,911,712 | -85.24(-26.39%) | |
Feb 02, 2022 | 327.82 | 328.00 | 316.88 | 323.00 | 56,690,240 | +4.00(+1.25%) |
Feb 01, 2022 | 314.55 | 319.66 | 312.12 | 319.00 | 17,902,072 | +17.29(+5.73%) |
Jan 28, 2022 | 295.62 | 301.90 | 293.03 | 301.71 | 21,877,302 | +6.58(+2.23%) |
Jan 27, 2022 | 297.75 | 301.71 | 294.26 | 295.13 | 21,797,122 | +0.50(+0.17%) |
Jan 26, 2022 | 307.01 | 307.51 | 290.85 | 294.63 | 28,295,650 | -5.52(-1.84%) |
Jan 25, 2022 | 299.95 | 306.23 | 297.58 | 300.15 | 25,022,226 | -8.56(-2.77%) |
Jan 24, 2022 | 297.84 | 309.53 | 289.01 | 308.71 | 38,878,700 | +5.54(+1.83%) |
Jan 21, 2022 | 314.81 | 318.31 | 303.04 | 303.17 | 28,711,116 | -13.39(-4.23%) |
Jan 20, 2022 | 323.90 | 327.82 | 315.98 | 316.56 | 16,841,788 | -3.03(-0.95%) |
Jan 19, 2022 | 319.58 | 327.10 | 319.33 | 319.59 | 20,792,372 | +1.44(+0.45%) |
Jan 18, 2022 | 323.29 | 324.21 | 317.64 | 318.15 | 22,646,018 | -13.75(-4.14%) |
Jan 14, 2022 | 331.90 | 0 | +5.42(+1.66%) | |||
Jan 13, 2022 | 334.98 | 335.63 | 325.76 | 326.48 | 14,775,191 | -6.78(-2.03%) |
Jan 12, 2022 | 335.18 | 336.37 | 330.03 | 333.26 | 14,103,939 | -1.11(-0.33%) |
Jan 11, 2022 | 326.78 | 334.63 | 325.28 | 334.37 | 16,216,254 | +6.30(+1.92%) |
Jan 10, 2022 | 325.31 | 328.34 | 315.43 | 328.07 | 24,924,388 | -3.72(-1.12%) |
Jan 07, 2022 | 332.74 | 337.00 | 328.88 | 331.79 | 14,722,135 | -0.67(-0.20%) |
Jan 06, 2022 | 322.82 | 339.17 | 322.72 | 332.46 | 27,966,032 | +8.29(+2.56%) |
Jan 05, 2022 | 333.02 | 335.76 | 323.84 | 324.17 | 20,548,448 | -12.36(-3.67%) |
Jan 04, 2022 | 339.95 | 343.08 | 331.87 | 336.53 | 15,989,661 | -2.54(-0.75%) |
Jan 03, 2022 | 338.30 | 341.08 | 336.35 | 339.07 | 14,538,379 | -6.05(-1.75%) |
Dec 31, 2021 | 343.02 | 345.11 | 333.64 | 345.11 | 12,870,484 | -0.89(-0.26%) |
Dec 30, 2021 | 344.00 | 347.22 | 343.22 | 346.00 | 10,575,228 | +3.06(+0.89%) |
Dec 29, 2021 | 346.91 | 349.69 | 341.64 | 342.94 | 10,731,740 | -3.28(-0.95%) |
Dec 28, 2021 | 346.63 | 352.71 | 345.20 | 346.22 | 16,686,875 | +0.04(+0.01%) |
Dec 27, 2021 | 338.85 | 347.87 | 338.01 | 346.18 | 17,756,384 | +10.94(+3.26%) |
Dec 23, 2021 | 330.10 | 336.67 | 328.36 | 335.24 | 13,987,941 | +4.79(+1.45%) |
Dec 22, 2021 | 333.80 | 334.51 | 328.26 | 330.45 | 16,745,282 | -3.88(-1.16%) |
Dec 21, 2021 | 326.41 | 336.19 | 323.75 | 334.33 | 16,112,119 | +8.88(+2.73%) |
Dec 20, 2021 | 329.77 | 333.79 | 307.42 | 325.45 | 17,869,092 | -8.34(-2.50%) |
Dec 17, 2021 | 332.80 | 337.11 | 330.69 | 333.79 | 40,012,636 | -1.11(-0.33%) |
Dec 16, 2021 | 338.98 | 344.46 | 333.74 | 334.90 | 22,602,780 | -6.76(-1.98%) |
Dec 15, 2021 | 332.49 | 342.11 | 325.74 | 341.66 | 24,648,732 | +7.92(+2.37%) |
Dec 14, 2021 | 328.05 | 335.70 | 327.65 | 333.74 | 20,441,200 | +21.31(+6.82%) |
Dec 13, 2021 | 330.95 | 341.09 | 312.43 | 312.43 | 22,826,872 | -10.38(-3.21%) |
Dec 10, 2021 | 332.55 | 335.03 | 322.81 | 322.81 | 14,528,114 | -7.01(-2.13%) |
Dec 09, 2021 | 329.54 | 336.13 | 328.00 | 329.82 | 16,865,370 | -0.74(-0.22%) |
Dec 08, 2021 | 325.00 | 332.75 | 323.07 | 330.56 | 19,916,116 | +7.75(+2.40%) |
Dec 07, 2021 | 321.57 | 336.19 | 321.00 | 322.81 | 18,781,046 | +4.94(+1.55%) |
Dec 06, 2021 | 308.13 | 320.09 | 306.34 | 317.87 | 21,742,230 | +11.03(+3.59%) |
Dec 03, 2021 | 313.73 | 313.75 | 299.50 | 306.84 | 27,510,992 | -3.55(-1.14%) |
Dec 02, 2021 | 311.40 | 311.61 | 307.20 | 310.39 | 24,360,334 | +18.64(+6.39%) |