Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 255.43 | 259.87 | 255.43 | 259.20 | 176,242 | -0.55(-0.21%) |
Feb 25, 2022 | 255.93 | 261.10 | 257.26 | 259.75 | 253,304 | +5.47(+2.15%) |
Feb 24, 2022 | 249.11 | 254.90 | 243.20 | 254.28 | 300,796 | +3.34(+1.33%) |
Feb 23, 2022 | 257.00 | 258.01 | 250.83 | 250.94 | 166,061 | -5.03(-1.97%) |
Feb 22, 2022 | 258.56 | 261.08 | 254.53 | 255.97 | 155,251 | -4.35(-1.67%) |
Feb 18, 2022 | 260.32 | 0 | -1.46(-0.56%) | |||
Feb 17, 2022 | 264.48 | 265.31 | 261.06 | 261.78 | 145,293 | -4.69(-1.76%) |
Feb 16, 2022 | 264.05 | 267.15 | 263.58 | 266.47 | 135,364 | +1.02(+0.38%) |
Feb 15, 2022 | 262.47 | 266.25 | 262.47 | 265.45 | 311,051 | +6.71(+2.59%) |
Feb 14, 2022 | 258.08 | 260.04 | 256.96 | 258.74 | 216,399 | +0.86(+0.33%) |
Feb 11, 2022 | 265.27 | 265.41 | 256.08 | 257.88 | 252,026 | -7.05(-2.66%) |
Feb 10, 2022 | 267.95 | 270.60 | 263.49 | 264.93 | 233,136 | -4.94(-1.83%) |
Feb 09, 2022 | 266.55 | 270.19 | 266.55 | 269.87 | 160,433 | +4.90(+1.85%) |
Feb 08, 2022 | 262.37 | 265.67 | 262.02 | 264.97 | 123,563 | +3.92(+1.50%) |
Feb 07, 2022 | 262.00 | 263.13 | 260.40 | 261.05 | 199,333 | +0.37(+0.14%) |
Feb 04, 2022 | 262.73 | 262.73 | 257.89 | 260.68 | 202,291 | -2.33(-0.89%) |
Feb 03, 2022 | 266.48 | 262.61 | 263.01 | 146,182 | -5.80(-2.16%) | |
Feb 02, 2022 | 266.93 | 269.04 | 264.86 | 268.81 | 147,144 | +1.14(+0.43%) |
Feb 01, 2022 | 263.02 | 268.28 | 263.02 | 267.67 | 254,302 | +9.56(+3.70%) |
Jan 31, 2022 | 253.39 | 258.40 | 258.11 | 421,101 | +4.45(+1.75%) | |
Jan 28, 2022 | 250.92 | 253.69 | 245.31 | 253.66 | 210,039 | +3.68(+1.47%) |
Jan 27, 2022 | 255.71 | 258.00 | 249.23 | 249.98 | 177,239 | -3.12(-1.23%) |
Jan 26, 2022 | 259.47 | 261.61 | 251.22 | 253.10 | 363,696 | -2.54(-0.99%) |
Jan 25, 2022 | 255.01 | 257.49 | 251.43 | 255.64 | 175,282 | -3.37(-1.30%) |
Jan 24, 2022 | 253.45 | 259.41 | 248.85 | 259.01 | 298,374 | +2.18(+0.85%) |
Jan 21, 2022 | 259.42 | 261.78 | 255.30 | 256.83 | 257,563 | -3.28(-1.26%) |
Jan 20, 2022 | 262.28 | 266.67 | 260.10 | 260.11 | 197,938 | -0.88(-0.34%) |
Jan 19, 2022 | 264.36 | 264.59 | 260.69 | 260.99 | 258,537 | -1.84(-0.70%) |
Jan 18, 2022 | 265.61 | 266.45 | 261.89 | 262.83 | 327,637 | -6.12(-2.28%) |
Jan 14, 2022 | 268.95 | 0 | -3.27(-1.20%) | |||
Jan 13, 2022 | 271.64 | 274.90 | 271.27 | 272.22 | 199,265 | +0.85(+0.31%) |
Jan 12, 2022 | 271.74 | 273.70 | 270.60 | 271.37 | 123,678 | -0.27(-0.10%) |
Jan 11, 2022 | 271.71 | 272.14 | 268.43 | 271.64 | 151,683 | -0.36(-0.13%) |
Jan 10, 2022 | 276.65 | 276.65 | 269.64 | 272.00 | 175,172 | -4.61(-1.67%) |
Jan 07, 2022 | 276.24 | 278.04 | 275.08 | 276.61 | 196,814 | +0.37(+0.13%) |
Jan 06, 2022 | 277.26 | 277.48 | 274.77 | 276.24 | 147,979 | +0.01(+0.00%) |
Jan 05, 2022 | 279.86 | 280.70 | 275.95 | 276.23 | 171,299 | -3.74(-1.34%) |
Jan 04, 2022 | 277.79 | 280.42 | 277.52 | 279.97 | 181,603 | +4.23(+1.53%) |
Jan 03, 2022 | 277.24 | 278.60 | 274.37 | 275.74 | 164,641 | -0.74(-0.27%) |
Dec 31, 2021 | 275.47 | 277.83 | 274.96 | 276.48 | 62,954 | +0.92(+0.33%) |
Dec 30, 2021 | 276.02 | 277.68 | 275.39 | 275.56 | 69,702 | -0.97(-0.35%) |
Dec 29, 2021 | 275.43 | 277.34 | 275.26 | 276.53 | 53,907 | +0.60(+0.22%) |
Dec 28, 2021 | 276.16 | 277.39 | 274.64 | 275.93 | 72,474 | +0.55(+0.20%) |
Dec 27, 2021 | 272.21 | 275.51 | 272.21 | 275.38 | 86,738 | +2.39(+0.88%) |
Dec 23, 2021 | 269.27 | 273.74 | 269.27 | 272.99 | 150,552 | +3.95(+1.47%) |
Dec 22, 2021 | 267.38 | 269.14 | 267.30 | 269.04 | 284,676 | +1.66(+0.62%) |
Dec 21, 2021 | 262.49 | 267.89 | 262.49 | 267.38 | 164,992 | +6.67(+2.56%) |
Dec 20, 2021 | 259.41 | 260.88 | 258.53 | 260.71 | 170,551 | -3.09(-1.17%) |
Dec 17, 2021 | 265.77 | 267.87 | 263.51 | 263.80 | 191,691 | -1.66(-0.63%) |
Dec 16, 2021 | 267.96 | 269.25 | 264.85 | 265.46 | 170,913 | -1.05(-0.39%) |
Dec 15, 2021 | 264.19 | 267.06 | 263.02 | 266.51 | 117,267 | +2.53(+0.96%) |
Dec 14, 2021 | 263.52 | 268.12 | 263.51 | 263.98 | 283,085 | -1.65(-0.62%) |
Dec 13, 2021 | 268.97 | 269.00 | 265.17 | 265.63 | 306,319 | -4.65(-1.72%) |
Dec 10, 2021 | 269.56 | 271.21 | 268.94 | 270.28 | 103,067 | +0.27(+0.10%) |
Dec 09, 2021 | 269.34 | 271.78 | 268.40 | 270.01 | 90,023 | -0.92(-0.34%) |
Dec 08, 2021 | 272.27 | 272.27 | 270.37 | 270.93 | 99,804 | -0.09(-0.03%) |
Dec 07, 2021 | 272.43 | 273.97 | 270.11 | 271.02 | 149,652 | +2.19(+0.81%) |
Dec 06, 2021 | 263.93 | 270.69 | 263.83 | 268.83 | 314,956 | +6.44(+2.45%) |
Dec 03, 2021 | 264.06 | 264.47 | 259.71 | 262.39 | 164,714 | -0.80(-0.30%) |
Dec 02, 2021 | 255.38 | 264.11 | 254.88 | 263.19 | 290,980 | +8.74(+3.43%) |