Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 267.85 | 272.29 | 265.64 | 271.87 | 1,578,636 | +0.05(+0.02%) |
Feb 25, 2022 | 265.62 | 272.87 | 268.95 | 271.82 | 1,085,878 | +8.67(+3.29%) |
Feb 24, 2022 | 260.24 | 263.59 | 257.36 | 263.15 | 1,120,243 | -1.68(-0.63%) |
Feb 23, 2022 | 267.41 | 270.08 | 264.44 | 264.83 | 805,152 | -0.69(-0.26%) |
Feb 22, 2022 | 267.31 | 268.30 | 262.97 | 265.52 | 1,895,070 | -1.79(-0.67%) |
Feb 18, 2022 | 267.31 | 0 | -2.51(-0.93%) | |||
Feb 17, 2022 | 270.75 | 272.52 | 268.66 | 269.82 | 881,790 | -2.44(-0.90%) |
Feb 16, 2022 | 269.31 | 273.56 | 268.79 | 272.25 | 1,053,641 | +1.90(+0.70%) |
Feb 15, 2022 | 270.53 | 272.42 | 269.04 | 270.36 | 946,651 | +3.19(+1.19%) |
Feb 14, 2022 | 265.59 | 268.79 | 262.70 | 267.17 | 1,389,829 | -0.51(-0.19%) |
Feb 11, 2022 | 269.66 | 270.42 | 266.94 | 267.68 | 1,190,672 | -2.31(-0.86%) |
Feb 10, 2022 | 273.84 | 276.52 | 268.29 | 269.99 | 1,616,252 | -5.19(-1.89%) |
Feb 09, 2022 | 274.93 | 279.07 | 273.63 | 275.19 | 1,573,696 | +1.74(+0.64%) |
Feb 08, 2022 | 267.99 | 274.63 | 266.11 | 273.45 | 1,225,948 | +6.74(+2.53%) |
Feb 07, 2022 | 262.96 | 267.50 | 257.91 | 266.71 | 1,352,012 | +4.58(+1.75%) |
Feb 04, 2022 | 259.99 | 266.06 | 259.08 | 262.13 | 1,255,264 | -1.84(-0.70%) |
Feb 03, 2022 | 266.81 | 268.12 | 263.96 | 1,676,500 | +8.84(+3.47%) | |
Feb 02, 2022 | 252.86 | 257.24 | 251.70 | 255.12 | 1,327,521 | +1.52(+0.60%) |
Feb 01, 2022 | 253.69 | 254.66 | 249.55 | 253.60 | 871,334 | +0.20(+0.08%) |
Jan 31, 2022 | 252.95 | 254.78 | 253.40 | 1,607,514 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.77 | 254.62 | 247.40 | 254.87 | 918,930 | +3.07(+1.22%) |
Jan 27, 2022 | 247.22 | 252.29 | 245.41 | 251.80 | 1,278,076 | +8.03(+3.29%) |
Jan 26, 2022 | 242.82 | 245.45 | 241.08 | 243.78 | 904,751 | +1.32(+0.55%) |
Jan 25, 2022 | 242.52 | 243.91 | 235.50 | 242.45 | 873,670 | -2.69(-1.10%) |
Jan 24, 2022 | 241.21 | 246.34 | 234.54 | 245.14 | 1,656,716 | +1.71(+0.70%) |
Jan 21, 2022 | 249.18 | 249.18 | 242.56 | 243.43 | 1,222,375 | -5.15(-2.07%) |
Jan 20, 2022 | 248.21 | 253.12 | 246.77 | 248.58 | 1,007,186 | +0.68(+0.27%) |
Jan 19, 2022 | 249.88 | 251.56 | 246.84 | 247.90 | 792,787 | -1.37(-0.55%) |
Jan 18, 2022 | 251.99 | 251.99 | 246.62 | 249.28 | 947,486 | -3.93(-1.55%) |
Jan 14, 2022 | 253.20 | 0 | +1.75(+0.69%) | |||
Jan 13, 2022 | 250.36 | 253.53 | 248.64 | 251.46 | 649,768 | +0.12(+0.05%) |
Jan 12, 2022 | 251.31 | 251.71 | 246.67 | 251.34 | 660,625 | -0.20(-0.08%) |
Jan 11, 2022 | 248.04 | 252.17 | 245.55 | 251.53 | 887,294 | +4.06(+1.64%) |
Jan 10, 2022 | 241.93 | 248.37 | 237.31 | 247.48 | 1,546,465 | +0.95(+0.38%) |
Jan 07, 2022 | 245.78 | 248.24 | 241.99 | 246.53 | 901,548 | +5.08(+2.11%) |
Jan 06, 2022 | 243.20 | 246.58 | 241.35 | 241.45 | 722,602 | -2.66(-1.09%) |
Jan 05, 2022 | 245.17 | 247.78 | 243.72 | 244.11 | 1,101,925 | -0.68(-0.28%) |
Jan 04, 2022 | 244.66 | 246.21 | 242.95 | 244.79 | 673,024 | -0.10(-0.04%) |
Jan 03, 2022 | 244.34 | 245.23 | 240.91 | 244.89 | 651,795 | -0.46(-0.19%) |
Dec 31, 2021 | 245.02 | 247.69 | 245.02 | 245.36 | 485,060 | -0.33(-0.13%) |
Dec 30, 2021 | 245.44 | 247.79 | 245.44 | 245.68 | 622,767 | +0.43(+0.18%) |
Dec 29, 2021 | 243.27 | 247.10 | 243.27 | 245.25 | 686,230 | +1.94(+0.80%) |
Dec 28, 2021 | 242.34 | 244.26 | 242.33 | 243.30 | 466,121 | +1.13(+0.47%) |
Dec 27, 2021 | 237.88 | 242.29 | 237.88 | 242.17 | 620,864 | +4.50(+1.89%) |
Dec 23, 2021 | 233.78 | 238.42 | 233.78 | 237.67 | 647,796 | +4.25(+1.82%) |
Dec 22, 2021 | 232.84 | 234.71 | 231.53 | 233.42 | 532,637 | +0.38(+0.17%) |
Dec 21, 2021 | 232.36 | 235.56 | 231.46 | 233.04 | 908,353 | +1.80(+0.78%) |
Dec 20, 2021 | 229.22 | 231.87 | 226.08 | 231.24 | 1,102,545 | +1.17(+0.51%) |
Dec 17, 2021 | 229.63 | 232.19 | 227.77 | 230.08 | 1,683,264 | +0.63(+0.28%) |
Dec 16, 2021 | 230.01 | 233.76 | 229.08 | 229.44 | 883,891 | +0.16(+0.07%) |
Dec 15, 2021 | 226.87 | 229.49 | 225.90 | 229.29 | 920,050 | +2.63(+1.16%) |
Dec 14, 2021 | 227.59 | 232.40 | 226.23 | 226.66 | 968,001 | -1.16(-0.51%) |
Dec 13, 2021 | 230.16 | 230.44 | 225.24 | 227.82 | 1,050,173 | -2.26(-0.98%) |
Dec 10, 2021 | 228.66 | 230.72 | 225.77 | 230.08 | 947,135 | +2.32(+1.02%) |
Dec 09, 2021 | 224.72 | 228.85 | 223.15 | 227.76 | 1,859,296 | +4.01(+1.79%) |
Dec 08, 2021 | 225.55 | 229.14 | 216.40 | 223.75 | 1,936,064 | +2.08(+0.94%) |
Dec 07, 2021 | 222.16 | 223.75 | 220.36 | 221.67 | 1,490,984 | +0.56(+0.25%) |
Dec 06, 2021 | 219.02 | 222.34 | 217.72 | 221.10 | 1,268,732 | +5.27(+2.44%) |
Dec 03, 2021 | 219.72 | 221.19 | 214.22 | 215.83 | 1,444,752 | -1.73(-0.79%) |
Dec 02, 2021 | 213.73 | 220.57 | 213.58 | 217.56 | 1,106,719 | +4.94(+2.32%) |