Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 280.50 | 286.89 | 280.50 | 285.03 | 79,862 | -1.16(-0.41%) |
Feb 25, 2022 | 280.00 | 286.28 | 281.32 | 286.19 | 42,844 | +7.77(+2.79%) |
Feb 24, 2022 | 272.38 | 279.12 | 266.79 | 278.42 | 42,615 | +3.80(+1.38%) |
Feb 23, 2022 | 281.95 | 282.00 | 274.62 | 274.62 | 24,450 | -6.78(-2.41%) |
Feb 22, 2022 | 276.19 | 281.85 | 275.92 | 281.40 | 40,204 | +4.17(+1.50%) |
Feb 18, 2022 | 277.23 | 0 | +1.66(+0.60%) | |||
Feb 17, 2022 | 273.92 | 275.95 | 271.22 | 275.57 | 24,604 | +0.67(+0.24%) |
Feb 16, 2022 | 273.39 | 275.44 | 272.44 | 274.90 | 28,345 | +0.29(+0.11%) |
Feb 15, 2022 | 269.20 | 275.90 | 269.20 | 274.61 | 55,446 | +6.61(+2.47%) |
Feb 14, 2022 | 267.16 | 269.19 | 265.04 | 268.00 | 25,642 | +1.78(+0.67%) |
Feb 11, 2022 | 261.57 | 267.52 | 260.50 | 266.22 | 39,243 | +4.01(+1.53%) |
Feb 10, 2022 | 261.80 | 263.55 | 261.29 | 262.21 | 34,806 | +0.51(+0.19%) |
Feb 09, 2022 | 260.66 | 262.43 | 259.44 | 261.70 | 34,335 | +1.56(+0.60%) |
Feb 08, 2022 | 262.13 | 263.67 | 259.67 | 260.14 | 44,321 | -1.42(-0.54%) |
Feb 07, 2022 | 262.83 | 263.49 | 260.64 | 261.56 | 30,491 | -0.66(-0.25%) |
Feb 04, 2022 | 264.96 | 265.60 | 260.71 | 262.22 | 27,977 | -2.16(-0.82%) |
Feb 03, 2022 | 268.03 | 263.46 | 264.38 | 43,146 | -3.36(-1.25%) | |
Feb 02, 2022 | 267.52 | 270.10 | 266.01 | 267.74 | 41,162 | +1.16(+0.44%) |
Feb 01, 2022 | 265.42 | 268.36 | 264.11 | 266.58 | 34,505 | -0.32(-0.12%) |
Jan 28, 2022 | 264.70 | 266.90 | 260.01 | 266.90 | 31,672 | +2.90(+1.10%) |
Jan 27, 2022 | 264.64 | 266.85 | 260.74 | 264.00 | 49,482 | +1.05(+0.40%) |
Jan 26, 2022 | 263.59 | 268.22 | 260.00 | 262.95 | 38,046 | -0.15(-0.06%) |
Jan 25, 2022 | 256.45 | 263.53 | 246.52 | 263.10 | 52,549 | +3.86(+1.49%) |
Jan 24, 2022 | 251.34 | 260.06 | 247.56 | 259.24 | 52,530 | +4.62(+1.81%) |
Jan 21, 2022 | 252.89 | 260.28 | 252.89 | 254.62 | 54,300 | -0.11(-0.04%) |
Jan 20, 2022 | 252.61 | 259.06 | 252.61 | 254.73 | 39,198 | +1.76(+0.70%) |
Jan 19, 2022 | 258.22 | 258.85 | 252.97 | 252.97 | 32,326 | -4.53(-1.76%) |
Jan 18, 2022 | 261.73 | 261.73 | 256.85 | 257.50 | 39,454 | -4.41(-1.68%) |
Jan 14, 2022 | 261.91 | 0 | +2.25(+0.87%) | |||
Jan 13, 2022 | 261.89 | 262.58 | 259.27 | 259.66 | 17,976 | -1.08(-0.41%) |
Jan 12, 2022 | 257.85 | 262.33 | 257.65 | 260.74 | 35,725 | +1.12(+0.43%) |
Jan 11, 2022 | 260.64 | 261.05 | 255.89 | 259.62 | 61,032 | -1.41(-0.54%) |
Jan 10, 2022 | 261.81 | 262.00 | 258.96 | 261.03 | 44,699 | +0.18(+0.07%) |
Jan 07, 2022 | 260.55 | 263.01 | 259.63 | 260.85 | 16,947 | +0.76(+0.29%) |
Jan 06, 2022 | 255.98 | 260.41 | 255.04 | 260.09 | 42,768 | +5.88(+2.31%) |
Jan 05, 2022 | 253.66 | 260.48 | 252.99 | 254.21 | 52,240 | +0.55(+0.22%) |
Jan 04, 2022 | 251.99 | 257.50 | 251.31 | 253.66 | 40,787 | +3.21(+1.28%) |
Jan 03, 2022 | 248.44 | 253.10 | 247.01 | 250.45 | 53,732 | +2.86(+1.16%) |
Dec 31, 2021 | 246.53 | 250.42 | 246.53 | 247.59 | 35,303 | +0.11(+0.04%) |
Dec 30, 2021 | 248.13 | 250.00 | 246.70 | 247.48 | 30,388 | -1.26(-0.51%) |
Dec 29, 2021 | 248.17 | 249.52 | 247.47 | 248.74 | 21,541 | +0.21(+0.08%) |
Dec 28, 2021 | 248.98 | 250.00 | 247.93 | 248.53 | 30,837 | -0.59(-0.24%) |
Dec 27, 2021 | 248.69 | 250.35 | 247.50 | 249.12 | 39,015 | +0.21(+0.08%) |
Dec 23, 2021 | 244.66 | 251.05 | 244.66 | 248.91 | 45,079 | +5.63(+2.31%) |
Dec 22, 2021 | 241.30 | 245.00 | 241.00 | 243.28 | 50,866 | +3.35(+1.40%) |
Dec 21, 2021 | 236.90 | 242.96 | 236.90 | 239.93 | 56,094 | +4.30(+1.82%) |
Dec 20, 2021 | 235.71 | 236.67 | 230.24 | 235.63 | 64,427 | -2.93(-1.23%) |
Dec 17, 2021 | 243.15 | 244.60 | 236.32 | 238.56 | 107,515 | -4.58(-1.88%) |
Dec 16, 2021 | 244.67 | 246.05 | 240.65 | 243.14 | 60,778 | +0.87(+0.36%) |
Dec 15, 2021 | 241.43 | 244.93 | 240.85 | 242.27 | 49,730 | +1.09(+0.45%) |
Dec 14, 2021 | 236.38 | 246.10 | 236.38 | 241.18 | 56,054 | +3.91(+1.65%) |
Dec 13, 2021 | 236.61 | 241.21 | 234.94 | 237.27 | 63,153 | -0.45(-0.19%) |
Dec 10, 2021 | 235.07 | 237.99 | 234.06 | 237.72 | 29,768 | +3.10(+1.32%) |
Dec 09, 2021 | 233.35 | 237.40 | 233.00 | 234.62 | 30,847 | -0.46(-0.20%) |
Dec 08, 2021 | 235.95 | 236.53 | 233.97 | 235.08 | 39,587 | -1.50(-0.63%) |
Dec 07, 2021 | 236.81 | 237.64 | 233.29 | 236.58 | 44,911 | +1.44(+0.61%) |
Dec 06, 2021 | 234.07 | 238.66 | 233.30 | 235.14 | 58,742 | +3.70(+1.60%) |
Dec 03, 2021 | 232.36 | 234.84 | 230.40 | 231.44 | 47,396 | -2.52(-1.08%) |
Dec 02, 2021 | 225.74 | 235.45 | 224.45 | 233.96 | 45,574 | +8.34(+3.70%) |