Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 252.36 | 263.39 | 252.36 | 258.28 | 687,222 | +2.47(+0.96%) |
Feb 25, 2022 | 246.84 | 256.29 | 247.54 | 255.81 | 401,895 | +8.28(+3.35%) |
Feb 24, 2022 | 236.35 | 248.70 | 236.02 | 247.53 | 582,308 | +6.45(+2.68%) |
Feb 23, 2022 | 243.50 | 245.00 | 240.79 | 241.08 | 477,123 | -2.63(-1.08%) |
Feb 22, 2022 | 242.62 | 245.60 | 238.35 | 243.71 | 366,092 | -0.11(-0.04%) |
Feb 18, 2022 | 243.81 | 0 | -0.74(-0.30%) | |||
Feb 17, 2022 | 250.34 | 250.77 | 244.39 | 244.55 | 565,023 | -8.89(-3.51%) |
Feb 16, 2022 | 254.67 | 257.02 | 251.57 | 253.44 | 306,630 | -3.12(-1.21%) |
Feb 15, 2022 | 255.78 | 259.54 | 255.15 | 256.56 | 198,753 | +2.32(+0.91%) |
Feb 14, 2022 | 255.43 | 256.95 | 251.88 | 254.24 | 355,722 | -0.47(-0.18%) |
Feb 11, 2022 | 258.14 | 261.20 | 252.76 | 254.70 | 257,144 | -3.24(-1.26%) |
Feb 10, 2022 | 261.45 | 264.32 | 256.31 | 257.94 | 344,088 | -8.65(-3.24%) |
Feb 09, 2022 | 267.58 | 270.44 | 264.19 | 266.59 | 1,562,817 | +2.19(+0.83%) |
Feb 08, 2022 | 259.68 | 267.90 | 258.55 | 264.41 | 342,006 | +4.17(+1.60%) |
Feb 07, 2022 | 259.44 | 262.25 | 255.56 | 260.24 | 349,602 | +1.91(+0.74%) |
Feb 04, 2022 | 258.91 | 261.75 | 252.05 | 258.33 | 347,457 | -1.70(-0.65%) |
Feb 03, 2022 | 260.73 | 262.45 | 260.03 | 364,315 | -3.30(-1.25%) | |
Feb 02, 2022 | 270.87 | 274.93 | 261.37 | 263.33 | 486,273 | -4.95(-1.85%) |
Feb 01, 2022 | 275.50 | 278.01 | 262.55 | 268.29 | 517,564 | -6.14(-2.24%) |
Jan 31, 2022 | 268.70 | 274.60 | 274.43 | 392,367 | +4.25(+1.57%) | |
Jan 28, 2022 | 264.67 | 270.47 | 260.31 | 270.18 | 264,834 | +6.56(+2.49%) |
Jan 27, 2022 | 267.18 | 270.66 | 260.72 | 263.62 | 252,937 | -2.59(-0.97%) |
Jan 26, 2022 | 276.65 | 279.48 | 264.09 | 266.21 | 273,830 | -8.39(-3.05%) |
Jan 25, 2022 | 275.72 | 276.33 | 267.25 | 274.60 | 350,799 | -4.65(-1.66%) |
Jan 24, 2022 | 267.46 | 279.82 | 265.09 | 279.25 | 284,990 | +7.88(+2.90%) |
Jan 21, 2022 | 274.10 | 278.65 | 271.06 | 271.37 | 173,051 | -3.26(-1.19%) |
Jan 20, 2022 | 283.03 | 285.95 | 273.89 | 274.63 | 241,301 | -6.72(-2.39%) |
Jan 19, 2022 | 285.06 | 287.68 | 281.09 | 281.35 | 228,206 | -2.00(-0.71%) |
Jan 18, 2022 | 277.74 | 284.73 | 273.92 | 283.35 | 278,602 | +1.37(+0.49%) |
Jan 14, 2022 | 281.98 | 0 | -9.22(-3.17%) | |||
Jan 13, 2022 | 297.57 | 299.26 | 289.57 | 291.20 | 230,827 | -4.77(-1.61%) |
Jan 12, 2022 | 299.44 | 301.77 | 295.00 | 295.97 | 168,699 | -2.61(-0.87%) |
Jan 11, 2022 | 297.75 | 298.65 | 293.39 | 298.58 | 223,297 | +2.69(+0.91%) |
Jan 10, 2022 | 293.99 | 296.07 | 287.38 | 295.89 | 192,205 | +0.79(+0.27%) |
Jan 07, 2022 | 298.04 | 302.82 | 294.49 | 295.10 | 255,853 | -3.93(-1.31%) |
Jan 06, 2022 | 299.65 | 302.30 | 297.85 | 299.03 | 215,510 | +0.27(+0.09%) |
Jan 05, 2022 | 306.30 | 308.09 | 298.71 | 298.75 | 200,280 | -6.20(-2.03%) |
Jan 04, 2022 | 305.91 | 313.39 | 303.38 | 304.96 | 215,716 | +1.02(+0.33%) |
Jan 03, 2022 | 313.39 | 313.54 | 301.05 | 303.94 | 347,053 | -9.91(-3.16%) |
Dec 31, 2021 | 311.07 | 315.53 | 311.03 | 313.85 | 83,948 | +1.21(+0.39%) |
Dec 30, 2021 | 316.52 | 316.71 | 312.20 | 312.64 | 99,634 | -2.35(-0.75%) |
Dec 29, 2021 | 311.18 | 315.60 | 311.18 | 314.99 | 90,020 | +3.48(+1.12%) |
Dec 28, 2021 | 309.86 | 314.16 | 309.82 | 311.51 | 124,573 | +1.76(+0.57%) |
Dec 27, 2021 | 308.67 | 309.75 | 302.62 | 309.75 | 100,088 | +4.75(+1.56%) |
Dec 23, 2021 | 302.58 | 306.65 | 302.58 | 305.00 | 154,081 | +2.50(+0.83%) |
Dec 22, 2021 | 302.69 | 304.88 | 300.31 | 302.51 | 114,775 | -0.42(-0.14%) |
Dec 21, 2021 | 300.27 | 303.10 | 296.11 | 302.92 | 163,426 | +5.78(+1.94%) |
Dec 20, 2021 | 300.15 | 300.26 | 292.46 | 297.14 | 254,285 | -4.36(-1.45%) |
Dec 17, 2021 | 311.06 | 313.72 | 300.90 | 301.50 | 519,277 | -12.01(-3.83%) |
Dec 16, 2021 | 313.77 | 314.92 | 309.00 | 313.52 | 269,911 | +2.58(+0.83%) |
Dec 15, 2021 | 315.50 | 315.50 | 302.98 | 310.94 | 364,974 | -1.78(-0.57%) |
Dec 14, 2021 | 318.42 | 319.94 | 307.86 | 312.71 | 243,671 | -6.95(-2.17%) |
Dec 13, 2021 | 320.71 | 322.27 | 317.37 | 319.66 | 262,767 | -0.42(-0.13%) |
Dec 10, 2021 | 317.42 | 320.24 | 313.97 | 320.09 | 243,384 | +3.69(+1.17%) |
Dec 09, 2021 | 319.88 | 323.02 | 316.22 | 316.39 | 295,486 | -4.62(-1.44%) |
Dec 08, 2021 | 316.73 | 322.20 | 314.99 | 321.01 | 362,679 | +4.73(+1.49%) |
Dec 07, 2021 | 319.61 | 322.30 | 315.08 | 316.29 | 328,983 | -0.02(-0.01%) |
Dec 06, 2021 | 312.18 | 317.91 | 309.65 | 316.30 | 436,022 | +11.37(+3.73%) |
Dec 03, 2021 | 301.13 | 305.91 | 298.31 | 304.94 | 238,696 | +4.26(+1.42%) |
Dec 02, 2021 | 290.67 | 302.69 | 290.67 | 300.67 | 176,402 | +9.32(+3.20%) |