Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 259.81 | 263.85 | 258.70 | 262.73 | 3,716,049 | +0.60(+0.23%) |
Feb 25, 2022 | 258.36 | 262.17 | 257.45 | 262.13 | 2,467,345 | +4.36(+1.69%) |
Feb 24, 2022 | 241.01 | 258.09 | 240.69 | 257.77 | 4,731,051 | +8.07(+3.23%) |
Feb 23, 2022 | 257.83 | 258.91 | 249.44 | 249.69 | 3,406,906 | -6.25(-2.44%) |
Feb 22, 2022 | 257.51 | 260.56 | 253.46 | 255.94 | 2,267,004 | -3.46(-1.33%) |
Feb 18, 2022 | 259.40 | 0 | -2.83(-1.08%) | |||
Feb 17, 2022 | 267.87 | 268.01 | 261.86 | 262.23 | 1,656,735 | -7.78(-2.88%) |
Feb 16, 2022 | 268.17 | 270.84 | 265.84 | 270.01 | 2,405,595 | -0.14(-0.05%) |
Feb 15, 2022 | 267.87 | 270.31 | 267.29 | 270.15 | 1,856,966 | +5.96(+2.26%) |
Feb 14, 2022 | 263.32 | 266.54 | 261.57 | 264.18 | 1,897,275 | +0.20(+0.07%) |
Feb 11, 2022 | 271.95 | 273.28 | 262.98 | 263.99 | 1,808,663 | -7.96(-2.93%) |
Feb 10, 2022 | 272.80 | 277.67 | 270.37 | 271.94 | 1,334,562 | -5.63(-2.03%) |
Feb 09, 2022 | 275.31 | 277.68 | 274.93 | 277.57 | 2,293,514 | +5.37(+1.97%) |
Feb 08, 2022 | 268.38 | 272.87 | 267.53 | 272.20 | 2,259,251 | +2.81(+1.04%) |
Feb 07, 2022 | 271.72 | 273.55 | 268.44 | 269.39 | 1,518,278 | -1.85(-0.68%) |
Feb 04, 2022 | 268.80 | 273.94 | 267.27 | 271.24 | 2,266,041 | +3.23(+1.21%) |
Feb 03, 2022 | 271.27 | 267.21 | 268.00 | 1,509,065 | -10.17(-3.66%) | |
Feb 02, 2022 | 279.11 | 279.51 | 275.44 | 278.17 | 1,971,171 | +1.90(+0.69%) |
Feb 01, 2022 | 274.97 | 276.67 | 271.77 | 276.28 | 2,783,435 | +2.13(+0.78%) |
Jan 31, 2022 | 266.86 | 274.49 | 274.14 | 4,645,850 | +7.81(+2.93%) | |
Jan 28, 2022 | 259.44 | 266.42 | 255.52 | 266.33 | 3,672,757 | +9.05(+3.52%) |
Jan 27, 2022 | 262.84 | 264.68 | 256.60 | 257.29 | 3,867,790 | -2.22(-0.86%) |
Jan 26, 2022 | 265.57 | 268.16 | 256.81 | 259.51 | 2,864,476 | +0.13(+0.05%) |
Jan 25, 2022 | 260.52 | 263.14 | 256.67 | 259.38 | 2,661,836 | -5.95(-2.24%) |
Jan 24, 2022 | 258.23 | 265.61 | 250.51 | 265.33 | 5,036,476 | +2.10(+0.80%) |
Jan 21, 2022 | 268.76 | 270.92 | 263.20 | 263.23 | 4,453,316 | -7.05(-2.61%) |
Jan 20, 2022 | 275.79 | 279.17 | 269.82 | 270.28 | 3,180,481 | -3.40(-1.24%) |
Jan 19, 2022 | 278.06 | 279.91 | 273.48 | 273.68 | 2,397,823 | -2.99(-1.08%) |
Jan 18, 2022 | 279.03 | 280.35 | 276.17 | 276.67 | 3,451,154 | -6.55(-2.31%) |
Jan 14, 2022 | 283.22 | 0 | +0.72(+0.25%) | |||
Jan 13, 2022 | 290.82 | 291.06 | 281.93 | 282.50 | 2,136,451 | -7.22(-2.49%) |
Jan 12, 2022 | 290.40 | 292.05 | 288.36 | 289.73 | 2,597,373 | +0.94(+0.33%) |
Jan 11, 2022 | 284.89 | 288.85 | 283.02 | 288.78 | 2,307,147 | +3.26(+1.14%) |
Jan 10, 2022 | 281.87 | 285.67 | 277.35 | 285.52 | 5,049,286 | -0.17(-0.06%) |
Jan 07, 2022 | 288.88 | 290.06 | 284.78 | 285.69 | 2,554,200 | -3.18(-1.10%) |
Jan 06, 2022 | 288.19 | 291.13 | 286.13 | 288.87 | 3,048,599 | -0.81(-0.28%) |
Jan 05, 2022 | 297.94 | 297.94 | 289.51 | 289.68 | 3,819,667 | -9.55(-3.19%) |
Jan 04, 2022 | 302.68 | 302.95 | 296.77 | 299.23 | 2,342,481 | -3.13(-1.04%) |
Jan 03, 2022 | 301.27 | 302.64 | 299.25 | 302.36 | 4,222,767 | +2.15(+0.72%) |
Dec 31, 2021 | 301.20 | 302.27 | 300.12 | 300.21 | 1,812,058 | -1.52(-0.50%) |
Dec 30, 2021 | 302.64 | 304.23 | 301.49 | 301.73 | 1,984,092 | -1.17(-0.39%) |
Dec 29, 2021 | 302.75 | 303.72 | 301.16 | 302.90 | 1,344,553 | +0.16(+0.05%) |
Dec 28, 2021 | 304.46 | 304.88 | 302.15 | 302.74 | 1,831,377 | -1.33(-0.44%) |
Dec 27, 2021 | 300.41 | 304.08 | 300.38 | 304.07 | 2,325,101 | +4.49(+1.50%) |
Dec 23, 2021 | 297.81 | 300.47 | 297.39 | 299.58 | 1,369,221 | +2.37(+0.80%) |
Dec 22, 2021 | 293.68 | 297.39 | 293.25 | 297.21 | 2,575,937 | +3.68(+1.26%) |
Dec 21, 2021 | 289.31 | 293.70 | 287.14 | 293.53 | 2,102,257 | +6.64(+2.31%) |
Dec 20, 2021 | 286.84 | 287.75 | 284.78 | 286.89 | 3,893,253 | -3.56(-1.22%) |
Dec 17, 2021 | 289.28 | 293.20 | 287.76 | 290.44 | 2,040,381 | -1.35(-0.46%) |
Dec 16, 2021 | 299.18 | 299.63 | 290.39 | 291.79 | 2,527,602 | -6.64(-2.23%) |
Dec 15, 2021 | 292.12 | 298.60 | 289.35 | 298.43 | 2,225,843 | +6.18(+2.11%) |
Dec 14, 2021 | 292.58 | 294.13 | 289.14 | 292.25 | 2,554,596 | -3.59(-1.21%) |
Dec 13, 2021 | 299.26 | 299.94 | 295.58 | 295.84 | 1,806,987 | -3.65(-1.22%) |
Dec 10, 2021 | 298.46 | 299.88 | 296.48 | 299.49 | 2,473,953 | +2.91(+0.98%) |
Dec 09, 2021 | 299.60 | 300.75 | 296.35 | 296.58 | 1,976,069 | -3.59(-1.20%) |
Dec 08, 2021 | 298.83 | 300.45 | 297.18 | 300.17 | 1,856,088 | +1.92(+0.64%) |
Dec 07, 2021 | 294.86 | 298.76 | 294.60 | 298.24 | 2,038,567 | +8.53(+2.94%) |
Dec 06, 2021 | 287.69 | 290.85 | 284.81 | 289.72 | 1,997,045 | +2.64(+0.92%) |
Dec 03, 2021 | 292.78 | 293.68 | 283.86 | 287.08 | 1,734,856 | -4.88(-1.67%) |
Dec 02, 2021 | 287.93 | 293.09 | 287.47 | 291.95 | 2,500,892 | +3.19(+1.10%) |