Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 259.08 | 261.10 | 255.26 | 257.51 | 2,365,521 | -4.05(-1.55%) |
Feb 25, 2022 | 254.01 | 261.68 | 254.91 | 261.56 | 1,454,902 | +8.74(+3.46%) |
Feb 24, 2022 | 247.53 | 253.45 | 245.50 | 252.83 | 2,058,833 | -0.45(-0.18%) |
Feb 23, 2022 | 256.69 | 257.86 | 253.03 | 253.28 | 2,152,232 | -2.13(-0.83%) |
Feb 22, 2022 | 259.58 | 260.42 | 253.01 | 255.40 | 2,139,286 | -6.34(-2.42%) |
Feb 18, 2022 | 261.74 | 0 | +0.83(+0.32%) | |||
Feb 17, 2022 | 264.85 | 266.61 | 260.16 | 260.91 | 968,979 | -5.28(-1.98%) |
Feb 16, 2022 | 265.44 | 266.58 | 260.58 | 266.19 | 946,261 | +1.03(+0.39%) |
Feb 15, 2022 | 268.25 | 268.56 | 263.86 | 265.16 | 1,195,125 | +1.06(+0.40%) |
Feb 14, 2022 | 267.08 | 268.16 | 262.82 | 264.09 | 1,100,645 | -2.56(-0.96%) |
Feb 11, 2022 | 272.35 | 273.32 | 265.77 | 266.65 | 1,295,682 | -6.67(-2.44%) |
Feb 10, 2022 | 276.49 | 278.69 | 271.93 | 273.32 | 1,244,548 | -6.53(-2.33%) |
Feb 09, 2022 | 276.32 | 281.69 | 276.28 | 279.85 | 1,112,396 | +6.78(+2.48%) |
Feb 08, 2022 | 273.49 | 274.37 | 271.42 | 273.07 | 1,153,120 | +0.44(+0.16%) |
Feb 07, 2022 | 275.49 | 276.00 | 272.63 | 272.63 | 1,510,600 | -2.45(-0.89%) |
Feb 04, 2022 | 279.27 | 279.35 | 273.98 | 275.08 | 1,495,038 | -5.96(-2.12%) |
Feb 03, 2022 | 284.63 | 280.61 | 281.03 | 1,022,980 | -6.34(-2.21%) | |
Feb 02, 2022 | 286.76 | 288.77 | 283.32 | 287.37 | 1,218,831 | +1.20(+0.42%) |
Feb 01, 2022 | 281.91 | 287.35 | 277.97 | 286.17 | 2,274,688 | +6.43(+2.30%) |
Jan 31, 2022 | 280.22 | 279.75 | 2,559,152 | -1.16(-0.41%) | ||
Jan 28, 2022 | 275.71 | 281.05 | 267.32 | 280.91 | 2,372,789 | +4.42(+1.60%) |
Jan 27, 2022 | 283.43 | 287.98 | 273.20 | 276.48 | 3,456,142 | -9.35(-3.27%) |
Jan 26, 2022 | 288.04 | 292.91 | 284.83 | 285.84 | 3,608,277 | -1.47(-0.51%) |
Jan 25, 2022 | 287.56 | 290.94 | 283.66 | 287.31 | 2,978,368 | -4.16(-1.43%) |
Jan 24, 2022 | 280.47 | 292.56 | 278.17 | 291.47 | 3,059,528 | +5.54(+1.94%) |
Jan 21, 2022 | 290.63 | 294.72 | 285.85 | 285.94 | 2,176,322 | -4.70(-1.62%) |
Jan 20, 2022 | 298.11 | 300.31 | 289.74 | 290.63 | 1,537,582 | -5.99(-2.02%) |
Jan 19, 2022 | 299.42 | 301.90 | 296.40 | 296.62 | 1,904,485 | -2.37(-0.79%) |
Jan 18, 2022 | 293.61 | 299.70 | 290.75 | 298.99 | 2,804,377 | -2.19(-0.73%) |
Jan 14, 2022 | 301.18 | 0 | -8.72(-2.81%) | |||
Jan 13, 2022 | 314.63 | 316.84 | 309.16 | 309.90 | 1,060,148 | -4.10(-1.31%) |
Jan 12, 2022 | 317.67 | 318.31 | 311.76 | 314.00 | 1,220,239 | -2.84(-0.90%) |
Jan 11, 2022 | 315.78 | 317.00 | 310.56 | 316.84 | 1,089,348 | +1.17(+0.37%) |
Jan 10, 2022 | 314.69 | 315.82 | 309.58 | 315.67 | 1,642,498 | +0.08(+0.02%) |
Jan 07, 2022 | 325.14 | 325.31 | 315.07 | 315.59 | 1,357,512 | -10.10(-3.10%) |
Jan 06, 2022 | 327.93 | 329.50 | 324.99 | 325.68 | 970,001 | -2.72(-0.83%) |
Jan 05, 2022 | 328.58 | 334.48 | 326.10 | 328.41 | 1,210,793 | +0.62(+0.19%) |
Jan 04, 2022 | 326.43 | 329.71 | 324.55 | 327.79 | 1,749,030 | -3.32(-1.00%) |
Jan 03, 2022 | 340.25 | 342.11 | 327.44 | 331.11 | 1,520,031 | -12.73(-3.70%) |
Dec 31, 2021 | 341.32 | 344.93 | 340.99 | 343.85 | 872,746 | +1.76(+0.51%) |
Dec 30, 2021 | 343.74 | 345.79 | 341.51 | 342.09 | 420,625 | -0.98(-0.28%) |
Dec 29, 2021 | 339.56 | 344.05 | 339.54 | 343.06 | 496,405 | +2.89(+0.85%) |
Dec 28, 2021 | 339.49 | 341.41 | 337.91 | 340.17 | 615,765 | +2.78(+0.82%) |
Dec 27, 2021 | 331.25 | 338.34 | 331.25 | 337.39 | 862,365 | +7.00(+2.12%) |
Dec 23, 2021 | 330.53 | 334.05 | 329.79 | 330.39 | 804,614 | -0.33(-0.10%) |
Dec 22, 2021 | 326.11 | 331.20 | 325.79 | 330.72 | 465,115 | +4.13(+1.26%) |
Dec 21, 2021 | 328.83 | 331.29 | 324.69 | 326.59 | 1,070,380 | -1.17(-0.36%) |
Dec 20, 2021 | 329.64 | 330.02 | 321.23 | 327.76 | 1,181,507 | -4.64(-1.40%) |
Dec 17, 2021 | 338.48 | 338.48 | 330.68 | 332.40 | 2,411,102 | -7.62(-2.24%) |
Dec 16, 2021 | 339.26 | 341.46 | 337.38 | 340.03 | 967,387 | +2.55(+0.76%) |
Dec 15, 2021 | 330.79 | 337.54 | 330.12 | 337.48 | 1,447,336 | +2.81(+0.84%) |
Dec 14, 2021 | 338.17 | 338.17 | 332.03 | 334.67 | 941,047 | -3.16(-0.94%) |
Dec 13, 2021 | 338.58 | 340.32 | 335.09 | 337.83 | 1,032,277 | -0.45(-0.13%) |
Dec 10, 2021 | 338.23 | 339.90 | 335.67 | 338.28 | 675,688 | +2.53(+0.75%) |
Dec 09, 2021 | 335.77 | 339.11 | 335.02 | 335.75 | 684,442 | +1.61(+0.48%) |
Dec 08, 2021 | 334.41 | 335.96 | 331.07 | 334.14 | 861,549 | +0.44(+0.13%) |
Dec 07, 2021 | 336.48 | 337.65 | 333.04 | 333.70 | 1,292,052 | +0.62(+0.19%) |
Dec 06, 2021 | 337.15 | 337.24 | 331.82 | 333.07 | 1,150,818 | -1.24(-0.37%) |
Dec 03, 2021 | 332.13 | 338.85 | 328.94 | 334.31 | 1,838,079 | +2.67(+0.80%) |
Dec 02, 2021 | 323.90 | 334.82 | 322.95 | 331.65 | 1,518,341 | +8.51(+2.63%) |