Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 265.94 | 267.29 | 264.20 | 266.98 | 198,020 | -2.11(-0.79%) |
Feb 25, 2022 | 261.96 | 269.20 | 265.24 | 269.09 | 36,641 | +7.94(+3.04%) |
Feb 24, 2022 | 254.61 | 261.53 | 253.56 | 261.16 | 46,530 | +1.98(+0.76%) |
Feb 23, 2022 | 262.04 | 263.03 | 259.06 | 259.18 | 27,026 | -1.77(-0.68%) |
Feb 22, 2022 | 260.17 | 262.86 | 259.50 | 260.95 | 40,555 | -0.69(-0.26%) |
Feb 18, 2022 | 261.64 | 0 | -2.19(-0.83%) | |||
Feb 17, 2022 | 267.25 | 267.25 | 263.59 | 263.83 | 18,876 | -4.72(-1.76%) |
Feb 16, 2022 | 266.54 | 269.22 | 266.12 | 268.56 | 25,556 | +0.01(+0.00%) |
Feb 15, 2022 | 267.54 | 268.81 | 267.28 | 268.55 | 77,445 | +3.28(+1.24%) |
Feb 14, 2022 | 267.87 | 268.05 | 263.72 | 265.27 | 23,050 | -2.77(-1.04%) |
Feb 11, 2022 | 271.45 | 273.25 | 267.84 | 268.04 | 18,814 | -3.39(-1.25%) |
Feb 10, 2022 | 272.55 | 275.01 | 270.57 | 271.43 | 41,751 | -4.44(-1.61%) |
Feb 09, 2022 | 274.69 | 276.45 | 274.69 | 275.87 | 30,956 | +3.06(+1.12%) |
Feb 08, 2022 | 269.62 | 273.24 | 269.25 | 272.81 | 57,026 | +1.88(+0.69%) |
Feb 07, 2022 | 272.14 | 272.57 | 270.29 | 270.93 | 25,776 | -0.48(-0.18%) |
Feb 04, 2022 | 270.12 | 273.29 | 269.51 | 271.41 | 24,910 | -0.80(-0.29%) |
Feb 03, 2022 | 272.63 | 271.87 | 272.21 | 40,220 | -1.63(-0.59%) | |
Feb 02, 2022 | 270.59 | 274.41 | 270.25 | 273.84 | 38,756 | +3.05(+1.13%) |
Feb 01, 2022 | 270.32 | 271.03 | 268.53 | 270.79 | 45,552 | +1.08(+0.40%) |
Jan 31, 2022 | 266.99 | 270.05 | 269.71 | 38,459 | +3.03(+1.14%) | |
Jan 28, 2022 | 260.81 | 267.10 | 259.63 | 266.68 | 63,005 | +5.81(+2.23%) |
Jan 27, 2022 | 261.95 | 265.57 | 260.87 | 260.87 | 85,220 | -0.15(-0.06%) |
Jan 26, 2022 | 264.27 | 265.78 | 259.41 | 261.02 | 48,101 | -1.82(-0.69%) |
Jan 25, 2022 | 261.74 | 264.62 | 259.46 | 262.84 | 120,145 | -1.71(-0.65%) |
Jan 24, 2022 | 262.49 | 265.34 | 256.21 | 264.56 | 274,785 | -1.25(-0.47%) |
Jan 21, 2022 | 268.95 | 269.68 | 265.50 | 265.80 | 704,087 | -2.93(-1.09%) |
Jan 20, 2022 | 270.70 | 273.80 | 268.66 | 268.73 | 151,426 | -1.58(-0.58%) |
Jan 19, 2022 | 272.58 | 273.64 | 270.13 | 270.31 | 129,930 | -0.95(-0.35%) |
Jan 18, 2022 | 273.86 | 273.86 | 271.20 | 271.26 | 49,027 | -4.66(-1.69%) |
Jan 14, 2022 | 275.92 | 0 | -0.43(-0.15%) | |||
Jan 13, 2022 | 281.43 | 281.43 | 275.96 | 276.35 | 49,984 | -5.03(-1.79%) |
Jan 12, 2022 | 281.38 | 281.60 | 280.16 | 281.38 | 63,663 | -0.78(-0.28%) |
Jan 11, 2022 | 280.80 | 282.26 | 279.00 | 282.16 | 34,130 | +2.35(+0.84%) |
Jan 10, 2022 | 276.31 | 280.12 | 275.20 | 279.81 | 85,289 | +2.45(+0.88%) |
Jan 07, 2022 | 278.62 | 278.62 | 277.24 | 277.36 | 35,132 | -1.92(-0.69%) |
Jan 06, 2022 | 281.10 | 281.99 | 278.42 | 279.28 | 38,517 | -3.09(-1.09%) |
Jan 05, 2022 | 285.95 | 287.30 | 282.20 | 282.37 | 43,133 | -2.96(-1.04%) |
Jan 04, 2022 | 289.17 | 289.17 | 284.10 | 285.33 | 130,907 | -4.50(-1.55%) |
Jan 03, 2022 | 292.34 | 292.34 | 287.09 | 289.83 | 182,300 | -2.70(-0.92%) |
Dec 31, 2021 | 293.86 | 294.61 | 292.37 | 292.52 | 20,946 | -1.47(-0.50%) |
Dec 30, 2021 | 293.60 | 294.75 | 293.55 | 294.00 | 51,473 | +0.88(+0.30%) |
Dec 29, 2021 | 290.83 | 293.56 | 290.76 | 293.12 | 125,606 | +1.62(+0.55%) |
Dec 28, 2021 | 293.20 | 293.29 | 290.93 | 291.50 | 51,158 | -0.97(-0.33%) |
Dec 27, 2021 | 291.47 | 292.51 | 290.62 | 292.48 | 57,584 | +2.30(+0.79%) |
Dec 23, 2021 | 290.25 | 291.04 | 289.31 | 290.18 | 49,053 | +1.35(+0.47%) |
Dec 22, 2021 | 285.88 | 289.08 | 285.51 | 288.82 | 28,890 | +2.94(+1.03%) |
Dec 21, 2021 | 284.96 | 285.93 | 283.03 | 285.88 | 20,024 | +1.83(+0.64%) |
Dec 20, 2021 | 285.54 | 285.90 | 281.96 | 284.05 | 57,357 | -2.11(-0.74%) |
Dec 17, 2021 | 286.20 | 288.27 | 284.61 | 286.17 | 20,428 | -1.14(-0.40%) |
Dec 16, 2021 | 286.45 | 288.87 | 286.45 | 287.31 | 21,167 | +1.17(+0.41%) |
Dec 15, 2021 | 280.86 | 286.15 | 280.86 | 286.14 | 22,229 | +6.12(+2.18%) |
Dec 14, 2021 | 280.65 | 281.22 | 278.83 | 280.02 | 22,108 | -1.26(-0.45%) |
Dec 13, 2021 | 278.37 | 282.02 | 278.37 | 281.28 | 19,015 | +2.64(+0.95%) |
Dec 10, 2021 | 277.68 | 279.18 | 277.31 | 278.64 | 12,761 | +0.52(+0.19%) |
Dec 09, 2021 | 278.46 | 279.29 | 278.06 | 278.11 | 14,486 | -0.20(-0.07%) |
Dec 08, 2021 | 276.92 | 278.59 | 275.81 | 278.32 | 47,562 | +2.05(+0.74%) |
Dec 07, 2021 | 274.29 | 276.55 | 274.17 | 276.27 | 25,738 | +4.18(+1.53%) |
Dec 06, 2021 | 271.13 | 272.95 | 270.58 | 272.09 | 52,813 | +1.27(+0.47%) |
Dec 03, 2021 | 272.47 | 272.47 | 268.69 | 270.82 | 433,949 | +0.00(+0.00%) |
Dec 02, 2021 | 269.19 | 271.76 | 269.19 | 270.82 | 285,751 | +1.53(+0.57%) |