Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 284.14 | 288.07 | 282.90 | 287.73 | 1,405,437 | -0.80(-0.28%) |
Feb 25, 2022 | 283.95 | 288.59 | 284.12 | 288.53 | 1,215,727 | +4.75(+1.67%) |
Feb 24, 2022 | 271.19 | 284.56 | 269.08 | 283.78 | 1,753,742 | +7.76(+2.81%) |
Feb 23, 2022 | 281.44 | 282.01 | 275.13 | 276.02 | 1,379,544 | -4.96(-1.77%) |
Feb 22, 2022 | 280.22 | 282.51 | 277.67 | 280.98 | 1,423,733 | +1.47(+0.53%) |
Feb 18, 2022 | 279.52 | 0 | +2.72(+0.98%) | |||
Feb 17, 2022 | 278.17 | 278.79 | 274.44 | 276.80 | 1,129,509 | -3.95(-1.41%) |
Feb 16, 2022 | 279.71 | 281.60 | 276.38 | 280.75 | 841,976 | +0.52(+0.19%) |
Feb 15, 2022 | 279.66 | 283.37 | 276.32 | 280.23 | 1,037,903 | +4.57(+1.66%) |
Feb 14, 2022 | 279.44 | 280.22 | 273.38 | 275.66 | 1,254,723 | -3.49(-1.25%) |
Feb 11, 2022 | 282.68 | 285.44 | 277.33 | 279.14 | 1,208,624 | -3.80(-1.34%) |
Feb 10, 2022 | 284.96 | 289.59 | 281.33 | 282.94 | 1,169,867 | -6.39(-2.21%) |
Feb 09, 2022 | 285.95 | 291.38 | 284.80 | 289.34 | 880,519 | +5.77(+2.04%) |
Feb 08, 2022 | 280.06 | 284.57 | 273.08 | 283.56 | 1,354,909 | +1.76(+0.63%) |
Feb 07, 2022 | 284.67 | 285.61 | 281.36 | 281.80 | 1,230,025 | -5.11(-1.78%) |
Feb 04, 2022 | 276.04 | 291.90 | 272.66 | 286.91 | 2,480,719 | +14.59(+5.36%) |
Feb 03, 2022 | 273.22 | 271.18 | 272.33 | 1,062,188 | -2.10(-0.76%) | |
Feb 02, 2022 | 272.63 | 274.86 | 271.74 | 274.42 | 1,369,286 | +1.79(+0.66%) |
Feb 01, 2022 | 270.91 | 273.23 | 268.32 | 272.63 | 877,846 | +0.36(+0.13%) |
Jan 31, 2022 | 265.29 | 272.40 | 272.27 | 977,094 | +6.67(+2.51%) | |
Jan 28, 2022 | 258.62 | 265.65 | 255.19 | 265.60 | 1,065,239 | +8.16(+3.17%) |
Jan 27, 2022 | 264.69 | 267.34 | 256.48 | 257.44 | 1,188,186 | -5.71(-2.17%) |
Jan 26, 2022 | 264.06 | 269.27 | 261.25 | 263.15 | 1,140,832 | -0.02(-0.01%) |
Jan 25, 2022 | 265.62 | 266.74 | 259.27 | 263.17 | 1,561,410 | -5.84(-2.17%) |
Jan 24, 2022 | 260.87 | 270.83 | 259.42 | 269.01 | 2,299,126 | +7.11(+2.71%) |
Jan 21, 2022 | 266.88 | 268.68 | 261.08 | 261.90 | 1,628,138 | -3.77(-1.42%) |
Jan 20, 2022 | 266.04 | 270.92 | 265.44 | 265.67 | 1,225,242 | -0.37(-0.14%) |
Jan 19, 2022 | 269.60 | 271.33 | 265.81 | 266.04 | 1,117,862 | -2.02(-0.75%) |
Jan 18, 2022 | 266.41 | 269.72 | 262.53 | 268.06 | 1,399,018 | -0.76(-0.28%) |
Jan 14, 2022 | 268.81 | 0 | -6.86(-2.49%) | |||
Jan 13, 2022 | 282.29 | 283.54 | 275.01 | 275.68 | 1,024,147 | -7.15(-2.53%) |
Jan 12, 2022 | 283.82 | 286.01 | 282.50 | 282.82 | 1,199,429 | +0.00(+0.00%) |
Jan 11, 2022 | 277.49 | 284.72 | 274.56 | 282.82 | 1,374,845 | +5.60(+2.02%) |
Jan 10, 2022 | 276.36 | 277.84 | 271.76 | 277.22 | 1,543,652 | -0.77(-0.28%) |
Jan 07, 2022 | 285.33 | 285.56 | 277.77 | 277.99 | 1,285,655 | -7.59(-2.66%) |
Jan 06, 2022 | 284.45 | 288.53 | 282.87 | 285.57 | 1,339,949 | -2.46(-0.85%) |
Jan 05, 2022 | 288.79 | 290.25 | 285.99 | 288.03 | 1,339,264 | -1.25(-0.43%) |
Jan 04, 2022 | 289.06 | 289.94 | 285.25 | 289.28 | 1,156,336 | +1.01(+0.35%) |
Jan 03, 2022 | 295.09 | 295.43 | 287.74 | 288.27 | 822,640 | -7.20(-2.44%) |
Dec 31, 2021 | 293.67 | 297.72 | 292.71 | 295.46 | 698,824 | +0.72(+0.24%) |
Dec 30, 2021 | 296.86 | 298.41 | 294.74 | 294.75 | 485,170 | -0.84(-0.28%) |
Dec 29, 2021 | 291.43 | 296.58 | 290.65 | 295.58 | 856,144 | +3.62(+1.24%) |
Dec 28, 2021 | 293.63 | 296.17 | 291.67 | 291.96 | 597,658 | -1.41(-0.48%) |
Dec 27, 2021 | 289.35 | 293.64 | 287.28 | 293.37 | 514,795 | +5.92(+2.06%) |
Dec 23, 2021 | 290.00 | 291.16 | 286.96 | 287.45 | 1,401,712 | -1.58(-0.55%) |
Dec 22, 2021 | 288.35 | 289.94 | 287.39 | 289.04 | 726,542 | +0.78(+0.27%) |
Dec 21, 2021 | 287.46 | 291.11 | 285.71 | 288.26 | 1,229,930 | +2.66(+0.93%) |
Dec 20, 2021 | 284.92 | 286.26 | 281.97 | 285.60 | 1,487,063 | -1.83(-0.64%) |
Dec 17, 2021 | 289.95 | 290.38 | 284.82 | 287.42 | 3,027,060 | -2.70(-0.93%) |
Dec 16, 2021 | 291.62 | 293.26 | 288.30 | 290.13 | 1,570,731 | -0.77(-0.26%) |
Dec 15, 2021 | 289.18 | 291.14 | 286.26 | 290.89 | 1,497,830 | +1.73(+0.60%) |
Dec 14, 2021 | 287.50 | 291.28 | 285.82 | 289.16 | 1,320,592 | +0.33(+0.12%) |
Dec 13, 2021 | 288.74 | 291.25 | 286.66 | 288.83 | 1,090,654 | +0.07(+0.02%) |
Dec 10, 2021 | 292.65 | 292.65 | 286.54 | 288.76 | 1,437,008 | -1.73(-0.60%) |
Dec 09, 2021 | 294.39 | 295.48 | 290.43 | 290.49 | 1,025,909 | -5.35(-1.81%) |
Dec 08, 2021 | 296.72 | 298.77 | 294.55 | 295.84 | 803,801 | +0.23(+0.08%) |
Dec 07, 2021 | 295.11 | 297.67 | 293.21 | 295.61 | 972,227 | +3.18(+1.09%) |
Dec 06, 2021 | 290.41 | 293.22 | 288.76 | 292.44 | 896,290 | +4.51(+1.57%) |
Dec 03, 2021 | 294.11 | 294.50 | 285.46 | 287.93 | 1,456,375 | -4.33(-1.48%) |
Dec 02, 2021 | 286.29 | 293.85 | 286.29 | 292.26 | 1,498,979 | +6.08(+2.13%) |