Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 265.15 | 268.87 | 264.80 | 268.87 | 13,664 | +0.03(+0.01%) |
Feb 25, 2022 | 263.05 | 268.89 | 264.92 | 268.84 | 23,690 | +8.94(+3.44%) |
Feb 24, 2022 | 252.09 | 260.28 | 251.42 | 259.90 | 22,803 | +1.89(+0.73%) |
Feb 23, 2022 | 261.31 | 262.47 | 257.86 | 258.01 | 69,473 | -1.87(-0.72%) |
Feb 22, 2022 | 260.32 | 262.05 | 258.26 | 259.88 | 12,608 | -2.01(-0.77%) |
Feb 18, 2022 | 261.89 | 0 | -2.51(-0.95%) | |||
Feb 17, 2022 | 269.23 | 269.23 | 263.91 | 264.40 | 9,048 | -5.89(-2.18%) |
Feb 16, 2022 | 266.78 | 270.77 | 266.78 | 270.29 | 14,212 | +2.29(+0.85%) |
Feb 15, 2022 | 266.06 | 268.16 | 266.06 | 268.00 | 13,465 | +4.01(+1.52%) |
Feb 14, 2022 | 266.01 | 267.40 | 262.33 | 263.99 | 29,313 | -2.64(-0.99%) |
Feb 11, 2022 | 270.00 | 272.79 | 266.36 | 266.63 | 17,376 | -4.05(-1.50%) |
Feb 10, 2022 | 269.79 | 275.54 | 269.05 | 270.68 | 15,006 | -3.23(-1.18%) |
Feb 09, 2022 | 272.55 | 274.95 | 272.40 | 273.91 | 32,354 | +1.40(+0.52%) |
Feb 08, 2022 | 265.55 | 272.56 | 265.55 | 272.51 | 25,792 | +6.33(+2.38%) |
Feb 07, 2022 | 267.44 | 268.18 | 265.46 | 266.18 | 41,431 | -0.04(-0.01%) |
Feb 04, 2022 | 265.02 | 268.30 | 262.79 | 266.22 | 14,590 | -0.94(-0.35%) |
Feb 03, 2022 | 268.72 | 267.16 | 56,307 | +1.14(+0.43%) | ||
Feb 02, 2022 | 262.58 | 266.94 | 262.58 | 266.02 | 32,510 | +4.22(+1.61%) |
Feb 01, 2022 | 263.76 | 263.76 | 260.23 | 261.81 | 41,224 | -1.48(-0.56%) |
Jan 31, 2022 | 260.03 | 263.34 | 263.29 | 34,961 | +2.73(+1.05%) | |
Jan 28, 2022 | 256.04 | 260.44 | 254.13 | 260.56 | 15,375 | +4.52(+1.77%) |
Jan 27, 2022 | 256.84 | 258.83 | 254.50 | 256.04 | 20,974 | +0.21(+0.08%) |
Jan 26, 2022 | 258.56 | 260.01 | 254.04 | 255.83 | 26,077 | -1.28(-0.50%) |
Jan 25, 2022 | 258.01 | 258.57 | 253.39 | 257.11 | 47,604 | -4.84(-1.85%) |
Jan 24, 2022 | 256.01 | 262.17 | 251.51 | 261.95 | 67,989 | +3.72(+1.44%) |
Jan 21, 2022 | 261.14 | 262.22 | 257.99 | 258.23 | 24,980 | -3.26(-1.25%) |
Jan 20, 2022 | 265.01 | 266.94 | 261.16 | 261.49 | 14,117 | +0.23(+0.09%) |
Jan 19, 2022 | 265.17 | 266.89 | 261.06 | 261.26 | 13,138 | -1.54(-0.59%) |
Jan 18, 2022 | 266.73 | 266.73 | 262.52 | 262.81 | 16,354 | -6.56(-2.43%) |
Jan 14, 2022 | 269.36 | 0 | +0.58(+0.22%) | |||
Jan 13, 2022 | 271.05 | 271.05 | 268.11 | 268.78 | 27,374 | -2.16(-0.80%) |
Jan 12, 2022 | 273.31 | 273.31 | 269.73 | 270.94 | 27,350 | -2.11(-0.77%) |
Jan 11, 2022 | 268.53 | 273.35 | 268.53 | 273.06 | 17,468 | +4.04(+1.50%) |
Jan 10, 2022 | 264.96 | 269.19 | 263.13 | 269.02 | 56,676 | +3.00(+1.13%) |
Jan 07, 2022 | 268.91 | 268.91 | 265.44 | 266.02 | 47,247 | -2.36(-0.88%) |
Jan 06, 2022 | 275.14 | 276.37 | 267.91 | 268.38 | 61,787 | -10.16(-3.65%) |
Jan 05, 2022 | 282.04 | 283.77 | 278.54 | 278.54 | 16,527 | -2.88(-1.02%) |
Jan 04, 2022 | 285.91 | 285.91 | 280.67 | 281.42 | 18,867 | -4.50(-1.57%) |
Jan 03, 2022 | 285.53 | 285.92 | 282.03 | 285.92 | 48,426 | +0.67(+0.23%) |
Dec 31, 2021 | 286.01 | 287.33 | 285.20 | 285.25 | 7,900 | -1.37(-0.48%) |
Dec 30, 2021 | 286.52 | 288.29 | 286.52 | 286.62 | 9,914 | +0.62(+0.22%) |
Dec 29, 2021 | 284.88 | 286.15 | 284.88 | 286.00 | 10,945 | +1.02(+0.36%) |
Dec 28, 2021 | 284.56 | 286.35 | 284.56 | 284.98 | 14,632 | +0.99(+0.35%) |
Dec 27, 2021 | 282.75 | 283.99 | 282.69 | 283.99 | 30,408 | +1.53(+0.54%) |
Dec 23, 2021 | 281.38 | 283.32 | 281.38 | 282.45 | 9,070 | +1.54(+0.55%) |
Dec 22, 2021 | 277.22 | 281.09 | 277.22 | 280.91 | 8,848 | +2.90(+1.04%) |
Dec 21, 2021 | 276.84 | 278.24 | 275.29 | 278.01 | 11,100 | +2.95(+1.07%) |
Dec 20, 2021 | 275.02 | 275.20 | 271.22 | 275.06 | 11,528 | -2.95(-1.06%) |
Dec 17, 2021 | 276.90 | 279.77 | 275.15 | 278.01 | 12,489 | +0.68(+0.24%) |
Dec 16, 2021 | 279.15 | 280.05 | 277.26 | 277.33 | 12,438 | -1.34(-0.48%) |
Dec 15, 2021 | 272.96 | 278.68 | 272.94 | 278.68 | 9,823 | +5.75(+2.11%) |
Dec 14, 2021 | 272.24 | 273.75 | 272.24 | 272.93 | 7,880 | +0.91(+0.34%) |
Dec 13, 2021 | 271.88 | 272.50 | 271.20 | 272.02 | 10,366 | +0.24(+0.09%) |
Dec 10, 2021 | 269.41 | 271.78 | 269.41 | 271.78 | 8,735 | +3.49(+1.30%) |
Dec 09, 2021 | 267.67 | 268.88 | 267.67 | 268.29 | 10,025 | +0.75(+0.28%) |
Dec 08, 2021 | 265.21 | 267.66 | 265.00 | 267.54 | 14,311 | +2.50(+0.94%) |
Dec 07, 2021 | 263.41 | 265.51 | 263.41 | 265.04 | 8,133 | +4.08(+1.56%) |
Dec 06, 2021 | 258.09 | 261.57 | 258.08 | 260.96 | 39,099 | +5.23(+2.04%) |
Dec 03, 2021 | 258.07 | 258.07 | 254.18 | 255.74 | 10,011 | -0.98(-0.38%) |
Dec 02, 2021 | 253.39 | 257.51 | 252.27 | 256.72 | 6,715 | +3.17(+1.25%) |