Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 259.79 | 263.82 | 258.68 | 262.70 | 3,716,424 | +0.60(+0.23%) |
Feb 25, 2022 | 258.33 | 262.14 | 257.43 | 262.10 | 2,467,595 | +4.36(+1.69%) |
Feb 24, 2022 | 240.98 | 258.07 | 240.66 | 257.74 | 4,731,529 | +8.07(+3.23%) |
Feb 23, 2022 | 257.80 | 258.88 | 249.41 | 249.67 | 3,407,251 | -6.25(-2.44%) |
Feb 22, 2022 | 257.49 | 260.53 | 253.43 | 255.91 | 2,267,233 | -3.46(-1.33%) |
Feb 18, 2022 | 259.37 | 0 | -2.83(-1.08%) | |||
Feb 17, 2022 | 267.84 | 267.99 | 261.83 | 262.20 | 1,656,902 | -7.78(-2.88%) |
Feb 16, 2022 | 268.14 | 270.82 | 265.82 | 269.98 | 2,405,838 | -0.14(-0.05%) |
Feb 15, 2022 | 267.84 | 270.29 | 267.26 | 270.12 | 1,857,154 | +5.96(+2.26%) |
Feb 14, 2022 | 263.29 | 266.51 | 261.54 | 264.16 | 1,897,467 | +0.20(+0.07%) |
Feb 11, 2022 | 271.93 | 273.25 | 262.95 | 263.96 | 1,808,845 | -7.96(-2.93%) |
Feb 10, 2022 | 272.77 | 277.64 | 270.35 | 271.92 | 1,334,697 | -5.63(-2.03%) |
Feb 09, 2022 | 275.29 | 277.65 | 274.90 | 277.55 | 2,293,745 | +5.37(+1.97%) |
Feb 08, 2022 | 268.35 | 272.84 | 267.50 | 272.17 | 2,259,480 | +2.81(+1.04%) |
Feb 07, 2022 | 271.69 | 273.52 | 268.41 | 269.36 | 1,518,431 | -1.85(-0.68%) |
Feb 04, 2022 | 268.77 | 273.91 | 267.24 | 271.21 | 2,266,270 | +3.23(+1.21%) |
Feb 03, 2022 | 271.24 | 267.18 | 267.98 | 1,509,217 | -10.17(-3.65%) | |
Feb 02, 2022 | 279.08 | 279.48 | 275.41 | 278.14 | 1,971,370 | +1.89(+0.69%) |
Feb 01, 2022 | 274.94 | 276.64 | 271.74 | 276.25 | 2,783,716 | +2.13(+0.78%) |
Jan 31, 2022 | 266.83 | 274.46 | 274.12 | 4,646,320 | +7.81(+2.93%) | |
Jan 28, 2022 | 259.41 | 266.40 | 255.49 | 266.31 | 3,673,128 | +9.05(+3.52%) |
Jan 27, 2022 | 262.81 | 264.66 | 256.57 | 257.26 | 3,868,181 | -2.22(-0.86%) |
Jan 26, 2022 | 265.54 | 268.13 | 256.78 | 259.48 | 2,864,766 | +0.13(+0.05%) |
Jan 25, 2022 | 260.49 | 263.12 | 256.64 | 259.35 | 2,662,105 | -5.95(-2.24%) |
Jan 24, 2022 | 258.20 | 265.58 | 250.48 | 265.31 | 5,036,985 | +2.10(+0.80%) |
Jan 21, 2022 | 268.73 | 270.90 | 263.17 | 263.20 | 4,453,766 | -7.05(-2.61%) |
Jan 20, 2022 | 275.76 | 279.14 | 269.80 | 270.26 | 3,180,803 | -3.40(-1.24%) |
Jan 19, 2022 | 278.03 | 279.88 | 273.45 | 273.65 | 2,398,065 | -2.99(-1.08%) |
Jan 18, 2022 | 279.00 | 280.32 | 276.14 | 276.64 | 3,451,503 | -6.55(-2.31%) |
Jan 14, 2022 | 283.19 | 0 | +0.72(+0.25%) | |||
Jan 13, 2022 | 290.79 | 291.03 | 281.90 | 282.48 | 2,136,667 | -7.22(-2.49%) |
Jan 12, 2022 | 290.37 | 292.02 | 288.33 | 289.70 | 2,597,635 | +0.94(+0.33%) |
Jan 11, 2022 | 284.86 | 288.82 | 282.99 | 288.75 | 2,307,380 | +3.26(+1.14%) |
Jan 10, 2022 | 281.84 | 285.64 | 277.32 | 285.49 | 5,049,796 | -0.17(-0.06%) |
Jan 07, 2022 | 288.85 | 290.03 | 284.75 | 285.66 | 2,554,458 | -3.18(-1.10%) |
Jan 06, 2022 | 288.16 | 291.10 | 286.11 | 288.84 | 3,048,908 | -0.81(-0.28%) |
Jan 05, 2022 | 297.91 | 297.91 | 289.48 | 289.65 | 3,820,053 | -9.55(-3.19%) |
Jan 04, 2022 | 302.65 | 302.92 | 296.74 | 299.19 | 2,342,718 | -3.13(-1.04%) |
Jan 03, 2022 | 301.24 | 302.61 | 299.22 | 302.33 | 4,223,194 | +2.15(+0.72%) |
Dec 31, 2021 | 301.17 | 302.24 | 300.09 | 300.18 | 1,812,242 | -1.52(-0.50%) |
Dec 30, 2021 | 302.61 | 304.19 | 301.45 | 301.70 | 1,984,292 | -1.17(-0.39%) |
Dec 29, 2021 | 302.72 | 303.69 | 301.13 | 302.87 | 1,344,689 | +0.16(+0.05%) |
Dec 28, 2021 | 304.43 | 304.85 | 302.12 | 302.71 | 1,831,562 | -1.33(-0.44%) |
Dec 27, 2021 | 300.38 | 304.05 | 300.35 | 304.04 | 2,325,336 | +4.49(+1.50%) |
Dec 23, 2021 | 297.78 | 300.44 | 297.36 | 299.55 | 1,369,360 | +2.37(+0.80%) |
Dec 22, 2021 | 293.64 | 297.36 | 293.22 | 297.18 | 2,576,198 | +3.68(+1.25%) |
Dec 21, 2021 | 289.28 | 293.67 | 287.11 | 293.50 | 2,102,469 | +6.64(+2.32%) |
Dec 20, 2021 | 286.81 | 287.72 | 284.75 | 286.86 | 3,893,646 | -3.56(-1.22%) |
Dec 17, 2021 | 289.25 | 293.17 | 287.73 | 290.41 | 2,040,587 | -1.35(-0.46%) |
Dec 16, 2021 | 299.15 | 299.60 | 290.36 | 291.76 | 2,527,857 | -6.64(-2.23%) |
Dec 15, 2021 | 292.09 | 298.57 | 289.32 | 298.40 | 2,226,068 | +6.18(+2.11%) |
Dec 14, 2021 | 292.56 | 294.10 | 289.11 | 292.22 | 2,554,854 | -3.58(-1.21%) |
Dec 13, 2021 | 299.23 | 299.91 | 295.55 | 295.81 | 1,807,170 | -3.65(-1.22%) |
Dec 10, 2021 | 298.43 | 299.85 | 296.45 | 299.46 | 2,474,203 | +2.91(+0.98%) |
Dec 09, 2021 | 299.57 | 300.72 | 296.32 | 296.55 | 1,976,268 | -3.59(-1.20%) |
Dec 08, 2021 | 298.80 | 300.42 | 297.15 | 300.14 | 1,856,275 | +1.92(+0.64%) |
Dec 07, 2021 | 294.83 | 298.73 | 294.57 | 298.21 | 2,038,773 | +8.52(+2.94%) |
Dec 06, 2021 | 287.66 | 290.82 | 284.78 | 289.69 | 1,997,247 | +2.64(+0.92%) |
Dec 03, 2021 | 292.75 | 293.65 | 283.83 | 287.05 | 1,735,031 | -4.88(-1.67%) |
Dec 02, 2021 | 287.90 | 293.06 | 287.44 | 291.93 | 2,501,144 | +3.19(+1.10%) |