Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 243.51 | 245.77 | 240.83 | 243.54 | 2,880,250 | -3.71(-1.50%) |
Feb 25, 2022 | 242.71 | 249.15 | 245.73 | 247.25 | 1,401,831 | +6.07(+2.52%) |
Feb 24, 2022 | 238.44 | 241.60 | 235.32 | 241.19 | 1,927,130 | +0.36(+0.15%) |
Feb 23, 2022 | 246.07 | 246.65 | 237.78 | 240.83 | 2,966,885 | -4.45(-1.82%) |
Feb 22, 2022 | 257.11 | 258.26 | 244.89 | 245.28 | 3,538,930 | -11.27(-4.39%) |
Feb 18, 2022 | 256.55 | 0 | -2.86(-1.10%) | |||
Feb 17, 2022 | 260.66 | 262.07 | 258.77 | 259.41 | 956,816 | -3.35(-1.28%) |
Feb 16, 2022 | 260.62 | 263.58 | 258.30 | 262.76 | 1,244,424 | +1.55(+0.59%) |
Feb 15, 2022 | 260.82 | 263.81 | 259.60 | 261.21 | 1,099,228 | +2.72(+1.05%) |
Feb 14, 2022 | 254.53 | 259.35 | 253.11 | 258.50 | 1,355,781 | +4.80(+1.89%) |
Feb 11, 2022 | 257.88 | 260.23 | 251.33 | 253.69 | 1,094,505 | -4.86(-1.88%) |
Feb 10, 2022 | 257.04 | 262.81 | 255.99 | 258.55 | 2,276,501 | -1.55(-0.60%) |
Feb 09, 2022 | 258.81 | 261.14 | 257.80 | 260.10 | 809,762 | +3.74(+1.46%) |
Feb 08, 2022 | 251.88 | 256.53 | 251.36 | 256.36 | 1,097,216 | +5.68(+2.26%) |
Feb 07, 2022 | 258.04 | 258.04 | 249.36 | 250.68 | 1,534,803 | -6.06(-2.36%) |
Feb 04, 2022 | 259.93 | 261.98 | 256.06 | 256.74 | 1,192,336 | -5.13(-1.96%) |
Feb 03, 2022 | 262.98 | 261.53 | 261.87 | 1,012,433 | -2.87(-1.08%) | |
Feb 02, 2022 | 259.44 | 264.95 | 259.17 | 264.73 | 1,427,447 | +5.37(+2.07%) |
Feb 01, 2022 | 257.77 | 261.81 | 256.51 | 259.37 | 1,110,830 | +2.28(+0.89%) |
Jan 31, 2022 | 256.10 | 257.73 | 257.09 | 1,115,880 | +0.00(+0.00%) | |
Jan 28, 2022 | 255.47 | 256.84 | 249.48 | 257.09 | 1,114,681 | +2.12(+0.83%) |
Jan 27, 2022 | 257.79 | 259.55 | 252.70 | 254.97 | 1,386,603 | +0.68(+0.27%) |
Jan 26, 2022 | 263.71 | 264.66 | 251.80 | 254.29 | 2,083,673 | -5.46(-2.10%) |
Jan 25, 2022 | 256.54 | 261.42 | 252.10 | 259.75 | 1,521,844 | -1.42(-0.54%) |
Jan 24, 2022 | 255.82 | 261.51 | 253.02 | 261.17 | 1,612,058 | -0.10(-0.04%) |
Jan 21, 2022 | 264.05 | 265.60 | 257.20 | 261.27 | 2,138,236 | -2.64(-1.00%) |
Jan 20, 2022 | 262.64 | 269.67 | 262.64 | 263.91 | 1,073,432 | +1.09(+0.41%) |
Jan 19, 2022 | 262.18 | 265.02 | 260.18 | 262.82 | 1,566,701 | +2.13(+0.82%) |
Jan 18, 2022 | 270.22 | 271.62 | 258.78 | 260.70 | 2,220,640 | -11.79(-4.33%) |
Jan 14, 2022 | 272.49 | 0 | -1.68(-0.61%) | |||
Jan 13, 2022 | 272.88 | 275.57 | 272.40 | 274.17 | 1,027,506 | +1.78(+0.65%) |
Jan 12, 2022 | 271.43 | 273.81 | 271.40 | 272.39 | 1,039,651 | +1.66(+0.61%) |
Jan 11, 2022 | 272.97 | 273.54 | 265.71 | 270.73 | 1,302,593 | -1.47(-0.54%) |
Jan 10, 2022 | 280.60 | 280.71 | 271.25 | 272.19 | 1,564,977 | -8.36(-2.98%) |
Jan 07, 2022 | 279.95 | 282.38 | 277.00 | 280.55 | 949,580 | +0.16(+0.06%) |
Jan 06, 2022 | 280.40 | 281.91 | 277.54 | 280.39 | 862,605 | +1.82(+0.66%) |
Jan 05, 2022 | 279.76 | 282.20 | 277.87 | 278.56 | 1,295,831 | -0.01(-0.00%) |
Jan 04, 2022 | 274.43 | 281.27 | 274.31 | 278.57 | 1,083,893 | +2.24(+0.81%) |
Jan 03, 2022 | 282.14 | 282.61 | 273.51 | 276.33 | 813,175 | -5.07(-1.80%) |
Dec 31, 2021 | 278.27 | 282.80 | 277.25 | 281.40 | 808,917 | +2.82(+1.01%) |
Dec 30, 2021 | 279.91 | 280.60 | 277.66 | 278.58 | 729,431 | -0.96(-0.34%) |
Dec 29, 2021 | 277.26 | 280.39 | 276.71 | 279.55 | 645,733 | +2.32(+0.84%) |
Dec 28, 2021 | 275.22 | 278.84 | 275.22 | 277.22 | 989,965 | +1.66(+0.60%) |
Dec 27, 2021 | 272.81 | 276.00 | 272.02 | 275.56 | 1,006,464 | +3.78(+1.39%) |
Dec 23, 2021 | 269.48 | 273.57 | 269.38 | 271.78 | 1,432,677 | +2.12(+0.79%) |
Dec 22, 2021 | 268.84 | 271.21 | 267.85 | 269.66 | 840,115 | +0.11(+0.04%) |
Dec 21, 2021 | 268.44 | 270.45 | 266.90 | 269.55 | 1,007,222 | +3.52(+1.32%) |
Dec 20, 2021 | 266.29 | 266.54 | 262.29 | 266.03 | 1,286,441 | -3.16(-1.17%) |
Dec 17, 2021 | 274.32 | 274.32 | 268.67 | 269.19 | 2,663,694 | -5.31(-1.94%) |
Dec 16, 2021 | 273.17 | 275.89 | 271.95 | 274.50 | 1,427,863 | +2.50(+0.92%) |
Dec 15, 2021 | 269.53 | 272.09 | 267.48 | 272.00 | 1,107,756 | +3.81(+1.42%) |
Dec 14, 2021 | 268.91 | 271.26 | 266.55 | 268.19 | 1,215,020 | -0.71(-0.26%) |
Dec 13, 2021 | 272.40 | 275.08 | 268.39 | 268.90 | 1,803,410 | -4.76(-1.74%) |
Dec 10, 2021 | 272.94 | 274.42 | 271.30 | 273.67 | 1,025,389 | +2.44(+0.90%) |
Dec 09, 2021 | 270.03 | 273.45 | 268.04 | 271.23 | 957,901 | +0.43(+0.16%) |
Dec 08, 2021 | 271.77 | 273.18 | 269.03 | 270.80 | 962,841 | -0.91(-0.33%) |
Dec 07, 2021 | 273.45 | 275.74 | 271.11 | 271.71 | 1,384,584 | +0.22(+0.08%) |
Dec 06, 2021 | 268.50 | 273.95 | 267.19 | 271.49 | 1,557,532 | +5.66(+2.13%) |
Dec 03, 2021 | 265.44 | 270.90 | 262.90 | 265.83 | 2,262,211 | +2.29(+0.87%) |
Dec 02, 2021 | 255.85 | 266.60 | 254.72 | 263.54 | 2,176,575 | +9.22(+3.63%) |