Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 267.87 | 272.31 | 265.66 | 271.88 | 1,578,541 | +0.05(+0.02%) |
Feb 25, 2022 | 265.64 | 272.88 | 268.96 | 271.84 | 1,085,813 | +8.67(+3.29%) |
Feb 24, 2022 | 260.26 | 263.60 | 257.37 | 263.17 | 1,120,176 | -1.68(-0.63%) |
Feb 23, 2022 | 267.42 | 270.10 | 264.46 | 264.85 | 805,104 | -0.69(-0.26%) |
Feb 22, 2022 | 267.32 | 268.31 | 262.99 | 265.54 | 1,894,957 | -1.79(-0.67%) |
Feb 18, 2022 | 267.32 | 0 | -2.51(-0.93%) | |||
Feb 17, 2022 | 270.77 | 272.54 | 268.68 | 269.83 | 881,737 | -2.44(-0.90%) |
Feb 16, 2022 | 269.33 | 273.57 | 268.81 | 272.27 | 1,053,578 | +1.89(+0.70%) |
Feb 15, 2022 | 270.54 | 272.44 | 269.05 | 270.38 | 946,595 | +3.19(+1.19%) |
Feb 14, 2022 | 265.61 | 268.81 | 262.71 | 267.19 | 1,389,745 | -0.51(-0.19%) |
Feb 11, 2022 | 269.67 | 270.43 | 266.96 | 267.70 | 1,190,600 | -2.31(-0.86%) |
Feb 10, 2022 | 273.86 | 276.53 | 268.30 | 270.01 | 1,616,155 | -5.19(-1.89%) |
Feb 09, 2022 | 274.94 | 279.09 | 273.64 | 275.20 | 1,573,602 | +1.74(+0.64%) |
Feb 08, 2022 | 268.01 | 274.65 | 266.13 | 273.46 | 1,225,874 | +6.74(+2.53%) |
Feb 07, 2022 | 262.97 | 267.51 | 257.93 | 266.72 | 1,351,931 | +4.58(+1.75%) |
Feb 04, 2022 | 260.01 | 266.07 | 259.10 | 262.14 | 1,255,189 | -1.84(-0.70%) |
Feb 03, 2022 | 266.82 | 268.13 | 263.98 | 1,676,400 | +8.84(+3.47%) | |
Feb 02, 2022 | 252.87 | 257.25 | 251.72 | 255.13 | 1,327,441 | +1.52(+0.60%) |
Feb 01, 2022 | 253.70 | 254.68 | 249.57 | 253.61 | 871,281 | +0.20(+0.08%) |
Jan 31, 2022 | 252.96 | 254.80 | 253.42 | 1,607,418 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.79 | 254.63 | 247.41 | 254.89 | 918,875 | +3.07(+1.22%) |
Jan 27, 2022 | 247.24 | 252.31 | 245.43 | 251.82 | 1,277,999 | +8.03(+3.29%) |
Jan 26, 2022 | 242.83 | 245.47 | 241.10 | 243.79 | 904,696 | +1.32(+0.55%) |
Jan 25, 2022 | 242.54 | 243.92 | 235.51 | 242.47 | 873,617 | -2.69(-1.10%) |
Jan 24, 2022 | 241.22 | 246.36 | 234.55 | 245.15 | 1,656,617 | +1.71(+0.70%) |
Jan 21, 2022 | 249.19 | 249.19 | 242.58 | 243.45 | 1,222,301 | -5.15(-2.07%) |
Jan 20, 2022 | 248.22 | 253.14 | 246.78 | 248.60 | 1,007,126 | +0.68(+0.27%) |
Jan 19, 2022 | 249.89 | 251.58 | 246.85 | 247.92 | 792,740 | -1.37(-0.55%) |
Jan 18, 2022 | 252.00 | 252.00 | 246.63 | 249.29 | 947,429 | -3.93(-1.55%) |
Jan 14, 2022 | 253.22 | 0 | +1.75(+0.69%) | |||
Jan 13, 2022 | 250.38 | 253.54 | 248.66 | 251.47 | 649,729 | +0.12(+0.05%) |
Jan 12, 2022 | 251.32 | 251.73 | 246.69 | 251.35 | 660,586 | -0.20(-0.08%) |
Jan 11, 2022 | 248.06 | 252.18 | 245.57 | 251.55 | 887,241 | +4.06(+1.64%) |
Jan 10, 2022 | 241.94 | 248.38 | 237.33 | 247.49 | 1,546,372 | +0.95(+0.38%) |
Jan 07, 2022 | 245.79 | 248.25 | 242.00 | 246.54 | 901,494 | +5.08(+2.11%) |
Jan 06, 2022 | 243.22 | 246.59 | 241.36 | 241.46 | 722,558 | -2.67(-1.09%) |
Jan 05, 2022 | 245.18 | 247.80 | 243.73 | 244.13 | 1,101,859 | -0.68(-0.28%) |
Jan 04, 2022 | 244.68 | 246.22 | 242.97 | 244.81 | 672,983 | -0.10(-0.04%) |
Jan 03, 2022 | 244.35 | 245.24 | 240.92 | 244.91 | 651,756 | -0.46(-0.19%) |
Dec 31, 2021 | 245.03 | 247.71 | 245.03 | 245.37 | 485,031 | -0.33(-0.13%) |
Dec 30, 2021 | 245.45 | 247.81 | 245.45 | 245.70 | 622,729 | +0.44(+0.18%) |
Dec 29, 2021 | 243.29 | 247.12 | 243.29 | 245.26 | 686,189 | +1.94(+0.80%) |
Dec 28, 2021 | 242.35 | 244.28 | 242.34 | 243.32 | 466,093 | +1.14(+0.47%) |
Dec 27, 2021 | 237.90 | 242.30 | 237.90 | 242.18 | 620,827 | +4.50(+1.89%) |
Dec 23, 2021 | 233.79 | 238.43 | 233.79 | 237.68 | 647,758 | +4.25(+1.82%) |
Dec 22, 2021 | 232.85 | 234.72 | 231.54 | 233.44 | 532,605 | +0.39(+0.17%) |
Dec 21, 2021 | 232.37 | 235.58 | 231.47 | 233.05 | 908,299 | +1.80(+0.78%) |
Dec 20, 2021 | 229.23 | 231.89 | 226.09 | 231.25 | 1,102,479 | +1.16(+0.51%) |
Dec 17, 2021 | 229.65 | 232.20 | 227.78 | 230.09 | 1,683,163 | +0.63(+0.28%) |
Dec 16, 2021 | 230.02 | 233.77 | 229.09 | 229.46 | 883,838 | +0.16(+0.07%) |
Dec 15, 2021 | 226.88 | 229.51 | 225.91 | 229.30 | 919,994 | +2.62(+1.16%) |
Dec 14, 2021 | 227.60 | 232.41 | 226.24 | 226.68 | 967,942 | -1.15(-0.51%) |
Dec 13, 2021 | 230.17 | 230.46 | 225.25 | 227.83 | 1,050,110 | -2.26(-0.98%) |
Dec 10, 2021 | 228.67 | 230.73 | 225.79 | 230.09 | 947,078 | +2.32(+1.02%) |
Dec 09, 2021 | 224.73 | 228.87 | 223.16 | 227.77 | 1,859,184 | +4.01(+1.79%) |
Dec 08, 2021 | 225.56 | 229.15 | 216.41 | 223.76 | 1,935,948 | +2.08(+0.94%) |
Dec 07, 2021 | 222.17 | 223.76 | 220.37 | 221.68 | 1,490,894 | +0.56(+0.25%) |
Dec 06, 2021 | 219.03 | 222.35 | 217.73 | 221.12 | 1,268,656 | +5.27(+2.44%) |
Dec 03, 2021 | 219.74 | 221.21 | 214.24 | 215.85 | 1,444,665 | -1.73(-0.79%) |
Dec 02, 2021 | 213.74 | 220.58 | 213.59 | 217.57 | 1,106,653 | +4.94(+2.32%) |