Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 255.35 | 259.51 | 254.59 | 258.58 | 282,016 | +0.26(+0.10%) |
Feb 25, 2022 | 254.65 | 258.33 | 254.10 | 258.32 | 272,053 | +4.45(+1.75%) |
Feb 24, 2022 | 238.75 | 254.16 | 237.94 | 253.87 | 723,024 | +7.37(+2.99%) |
Feb 23, 2022 | 254.62 | 255.41 | 246.16 | 246.50 | 244,520 | -5.88(-2.33%) |
Feb 22, 2022 | 253.52 | 256.67 | 249.83 | 252.38 | 294,881 | -3.33(-1.30%) |
Feb 18, 2022 | 255.70 | 0 | -2.61(-1.01%) | |||
Feb 17, 2022 | 263.59 | 263.92 | 257.89 | 258.31 | 137,934 | -7.43(-2.80%) |
Feb 16, 2022 | 264.12 | 266.52 | 262.08 | 265.74 | 136,800 | -0.02(-0.01%) |
Feb 15, 2022 | 264.02 | 265.85 | 263.28 | 265.76 | 129,522 | +5.45(+2.10%) |
Feb 14, 2022 | 259.53 | 262.34 | 257.76 | 260.31 | 282,822 | -0.10(-0.04%) |
Feb 11, 2022 | 267.92 | 268.92 | 259.32 | 260.40 | 314,727 | -7.66(-2.86%) |
Feb 10, 2022 | 269.51 | 273.35 | 266.62 | 268.06 | 292,577 | -6.09(-2.22%) |
Feb 09, 2022 | 272.36 | 274.19 | 271.70 | 274.15 | 313,804 | +4.97(+1.85%) |
Feb 08, 2022 | 265.61 | 269.84 | 264.80 | 269.18 | 174,824 | +2.58(+0.97%) |
Feb 07, 2022 | 269.21 | 270.51 | 265.71 | 266.60 | 326,985 | -2.19(-0.82%) |
Feb 04, 2022 | 266.64 | 271.50 | 264.89 | 268.80 | 251,486 | +3.23(+1.22%) |
Feb 03, 2022 | 268.97 | 264.80 | 265.56 | 396,197 | -10.11(-3.67%) | |
Feb 02, 2022 | 276.03 | 276.16 | 272.79 | 275.67 | 413,530 | +2.95(+1.08%) |
Feb 01, 2022 | 271.38 | 272.72 | 268.05 | 272.72 | 589,835 | +2.08(+0.77%) |
Jan 31, 2022 | 264.07 | 270.78 | 270.64 | 278,488 | +7.18(+2.72%) | |
Jan 28, 2022 | 256.74 | 263.57 | 253.10 | 263.46 | 229,527 | +8.54(+3.35%) |
Jan 27, 2022 | 260.54 | 261.98 | 254.08 | 254.92 | 243,478 | -2.05(-0.80%) |
Jan 26, 2022 | 262.47 | 265.05 | 254.08 | 256.97 | 397,473 | +0.60(+0.23%) |
Jan 25, 2022 | 257.30 | 260.06 | 253.87 | 256.37 | 252,318 | -5.53(-2.11%) |
Jan 24, 2022 | 255.92 | 262.13 | 247.68 | 261.90 | 628,679 | +1.48(+0.57%) |
Jan 21, 2022 | 265.89 | 267.61 | 260.36 | 260.42 | 434,831 | -6.79(-2.54%) |
Jan 20, 2022 | 272.75 | 275.61 | 266.83 | 267.21 | 220,437 | -3.55(-1.31%) |
Jan 19, 2022 | 274.98 | 277.03 | 270.51 | 270.76 | 166,967 | -3.07(-1.12%) |
Jan 18, 2022 | 276.14 | 276.96 | 273.25 | 273.84 | 328,543 | -6.63(-2.36%) |
Jan 14, 2022 | 280.47 | 0 | +0.81(+0.29%) | |||
Jan 13, 2022 | 287.96 | 288.21 | 279.21 | 279.65 | 164,848 | -7.22(-2.52%) |
Jan 12, 2022 | 287.42 | 289.04 | 285.68 | 286.87 | 204,323 | +1.24(+0.44%) |
Jan 11, 2022 | 282.12 | 285.63 | 280.16 | 285.63 | 178,406 | +3.08(+1.09%) |
Jan 10, 2022 | 278.86 | 282.66 | 274.75 | 282.54 | 362,178 | +0.18(+0.06%) |
Jan 07, 2022 | 285.20 | 286.10 | 281.19 | 282.37 | 157,052 | -2.73(-0.96%) |
Jan 06, 2022 | 284.91 | 287.10 | 282.65 | 285.10 | 228,154 | -0.74(-0.26%) |
Jan 05, 2022 | 293.80 | 293.97 | 285.79 | 285.83 | 269,873 | -8.99(-3.05%) |
Jan 04, 2022 | 298.27 | 298.30 | 292.98 | 294.82 | 207,188 | -2.87(-0.96%) |
Jan 03, 2022 | 296.72 | 298.15 | 295.22 | 297.69 | 156,680 | +2.23(+0.76%) |
Dec 31, 2021 | 296.67 | 297.40 | 295.45 | 295.46 | 88,423 | -1.65(-0.56%) |
Dec 30, 2021 | 298.39 | 299.30 | 296.72 | 297.11 | 152,391 | -1.26(-0.42%) |
Dec 29, 2021 | 298.51 | 299.09 | 297.02 | 298.38 | 105,447 | +0.16(+0.05%) |
Dec 28, 2021 | 300.19 | 300.26 | 297.70 | 298.22 | 184,963 | -1.35(-0.45%) |
Dec 27, 2021 | 295.53 | 299.57 | 295.53 | 299.57 | 253,480 | +5.18(+1.76%) |
Dec 23, 2021 | 292.86 | 295.34 | 292.67 | 294.39 | 153,311 | +1.99(+0.68%) |
Dec 22, 2021 | 288.56 | 292.52 | 288.38 | 292.40 | 98,568 | +3.84(+1.33%) |
Dec 21, 2021 | 285.33 | 288.64 | 282.44 | 288.57 | 109,113 | +5.66(+2.00%) |
Dec 20, 2021 | 282.39 | 283.32 | 280.48 | 282.91 | 241,617 | -3.28(-1.15%) |
Dec 17, 2021 | 285.92 | 288.88 | 284.33 | 286.19 | 134,238 | -2.12(-0.74%) |
Dec 16, 2021 | 295.26 | 295.74 | 287.16 | 288.32 | 156,377 | -6.16(-2.09%) |
Dec 15, 2021 | 288.23 | 294.68 | 285.90 | 294.48 | 153,944 | +6.09(+2.11%) |
Dec 14, 2021 | 288.65 | 290.01 | 285.22 | 288.38 | 248,178 | -3.44(-1.18%) |
Dec 13, 2021 | 294.95 | 295.24 | 291.58 | 291.82 | 120,857 | -3.33(-1.13%) |
Dec 10, 2021 | 294.05 | 295.23 | 292.11 | 295.16 | 169,118 | +3.25(+1.11%) |
Dec 09, 2021 | 294.26 | 295.26 | 291.80 | 291.91 | 96,120 | -3.06(-1.04%) |
Dec 08, 2021 | 293.75 | 295.10 | 292.50 | 294.97 | 106,912 | +1.69(+0.58%) |
Dec 07, 2021 | 290.12 | 293.43 | 290.07 | 293.28 | 134,224 | +7.88(+2.76%) |
Dec 06, 2021 | 283.79 | 286.23 | 281.25 | 285.40 | 117,018 | +2.63(+0.93%) |
Dec 03, 2021 | 287.97 | 288.47 | 279.76 | 282.77 | 187,104 | -3.86(-1.35%) |
Dec 02, 2021 | 283.51 | 287.83 | 282.72 | 286.63 | 156,056 | +2.45(+0.86%) |