Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 255.50 | 257.79 | 253.76 | 256.71 | 1,334,215 | -2.38(-0.92%) |
Feb 25, 2022 | 251.96 | 259.37 | 253.10 | 259.09 | 1,470,309 | +7.89(+3.14%) |
Feb 24, 2022 | 242.98 | 251.96 | 239.80 | 251.20 | 1,938,746 | +3.98(+1.61%) |
Feb 23, 2022 | 246.72 | 250.54 | 245.13 | 247.23 | 2,026,440 | +3.32(+1.36%) |
Feb 22, 2022 | 241.32 | 246.13 | 241.09 | 243.90 | 1,722,007 | +2.02(+0.83%) |
Feb 18, 2022 | 241.88 | 0 | -3.35(-1.37%) | |||
Feb 17, 2022 | 249.59 | 251.54 | 244.57 | 245.24 | 1,409,825 | -7.81(-3.09%) |
Feb 16, 2022 | 249.85 | 253.91 | 247.87 | 253.04 | 1,363,352 | +0.85(+0.34%) |
Feb 15, 2022 | 248.29 | 253.34 | 247.60 | 252.20 | 1,552,579 | +8.06(+3.30%) |
Feb 14, 2022 | 245.18 | 246.51 | 242.38 | 244.14 | 1,357,593 | -1.17(-0.48%) |
Feb 11, 2022 | 249.43 | 250.37 | 243.70 | 245.31 | 1,341,484 | -3.69(-1.48%) |
Feb 10, 2022 | 249.16 | 252.76 | 248.07 | 249.00 | 1,939,647 | -4.66(-1.84%) |
Feb 09, 2022 | 251.36 | 255.88 | 251.36 | 253.66 | 1,376,214 | +4.99(+2.01%) |
Feb 08, 2022 | 242.22 | 249.64 | 242.22 | 248.67 | 1,163,898 | +6.74(+2.78%) |
Feb 07, 2022 | 242.57 | 244.76 | 239.86 | 241.93 | 1,294,551 | -2.69(-1.10%) |
Feb 04, 2022 | 242.97 | 246.84 | 242.36 | 244.62 | 812,811 | +0.19(+0.08%) |
Feb 03, 2022 | 247.43 | 243.96 | 244.44 | 1,030,783 | -3.62(-1.46%) | |
Feb 02, 2022 | 243.69 | 248.90 | 241.69 | 248.05 | 1,644,337 | +5.72(+2.36%) |
Feb 01, 2022 | 241.75 | 242.79 | 237.74 | 242.33 | 2,382,124 | +0.54(+0.22%) |
Jan 31, 2022 | 240.76 | 243.11 | 241.80 | 2,073,947 | -0.33(-0.14%) | |
Jan 28, 2022 | 234.36 | 242.55 | 231.46 | 242.13 | 1,952,831 | +2.98(+1.25%) |
Jan 27, 2022 | 243.52 | 244.50 | 237.29 | 239.15 | 1,775,711 | -2.86(-1.18%) |
Jan 26, 2022 | 246.08 | 248.53 | 239.22 | 242.00 | 1,610,167 | -0.98(-0.40%) |
Jan 25, 2022 | 238.16 | 244.12 | 236.44 | 242.99 | 1,736,210 | -2.58(-1.05%) |
Jan 24, 2022 | 244.30 | 246.09 | 235.90 | 245.57 | 2,366,936 | -2.69(-1.08%) |
Jan 21, 2022 | 251.91 | 251.91 | 246.07 | 248.26 | 2,656,491 | -2.28(-0.91%) |
Jan 20, 2022 | 252.47 | 258.56 | 250.08 | 250.54 | 1,374,242 | -1.25(-0.50%) |
Jan 19, 2022 | 254.18 | 256.35 | 251.50 | 251.79 | 1,536,728 | -2.12(-0.84%) |
Jan 18, 2022 | 256.71 | 257.49 | 252.93 | 253.91 | 1,384,664 | -6.07(-2.34%) |
Jan 14, 2022 | 259.99 | 0 | -1.15(-0.44%) | |||
Jan 13, 2022 | 261.97 | 265.02 | 260.36 | 261.14 | 1,089,501 | -0.14(-0.05%) |
Jan 12, 2022 | 261.73 | 263.17 | 260.42 | 261.27 | 827,953 | -0.14(-0.05%) |
Jan 11, 2022 | 258.00 | 262.92 | 256.31 | 261.41 | 1,046,042 | +4.21(+1.64%) |
Jan 10, 2022 | 255.59 | 257.24 | 251.67 | 257.20 | 1,338,446 | +0.27(+0.11%) |
Jan 07, 2022 | 261.50 | 264.24 | 256.13 | 256.93 | 1,833,704 | -7.73(-2.92%) |
Jan 06, 2022 | 264.53 | 269.99 | 262.26 | 264.65 | 1,822,065 | -0.73(-0.28%) |
Jan 05, 2022 | 269.67 | 273.36 | 265.16 | 265.39 | 1,352,665 | -5.38(-1.99%) |
Jan 04, 2022 | 265.88 | 272.05 | 264.57 | 270.77 | 2,033,662 | +9.11(+3.48%) |
Jan 03, 2022 | 260.67 | 262.09 | 257.88 | 261.65 | 1,199,983 | +0.98(+0.37%) |
Dec 31, 2021 | 262.97 | 264.48 | 260.55 | 260.68 | 655,018 | -3.19(-1.21%) |
Dec 30, 2021 | 264.06 | 266.92 | 263.43 | 263.87 | 850,389 | +0.27(+0.10%) |
Dec 29, 2021 | 263.29 | 264.89 | 262.33 | 263.60 | 512,904 | +0.31(+0.12%) |
Dec 28, 2021 | 263.39 | 265.17 | 262.40 | 263.29 | 725,220 | +0.36(+0.14%) |
Dec 27, 2021 | 261.89 | 263.11 | 260.50 | 262.93 | 743,802 | +2.11(+0.81%) |
Dec 23, 2021 | 258.62 | 262.37 | 257.09 | 260.82 | 1,544,320 | +4.08(+1.59%) |
Dec 22, 2021 | 249.13 | 256.96 | 248.91 | 256.73 | 1,497,736 | +7.61(+3.06%) |
Dec 21, 2021 | 243.48 | 250.32 | 243.07 | 249.12 | 1,462,256 | +8.22(+3.41%) |
Dec 20, 2021 | 241.16 | 242.24 | 235.80 | 240.90 | 1,417,884 | -3.35(-1.37%) |
Dec 17, 2021 | 243.34 | 248.88 | 242.31 | 244.26 | 2,494,066 | -0.23(-0.10%) |
Dec 16, 2021 | 246.01 | 248.46 | 243.00 | 244.49 | 1,545,558 | -0.74(-0.30%) |
Dec 15, 2021 | 247.07 | 247.44 | 242.50 | 245.23 | 1,715,236 | -2.46(-0.99%) |
Dec 14, 2021 | 251.09 | 252.09 | 247.27 | 247.69 | 1,113,053 | -5.17(-2.05%) |
Dec 13, 2021 | 253.19 | 254.35 | 251.27 | 252.86 | 920,661 | -0.13(-0.05%) |
Dec 10, 2021 | 254.13 | 254.77 | 251.18 | 252.99 | 851,651 | -0.33(-0.13%) |
Dec 09, 2021 | 252.81 | 255.85 | 251.76 | 253.32 | 1,239,453 | -0.72(-0.28%) |
Dec 08, 2021 | 253.20 | 255.15 | 252.73 | 254.04 | 1,347,446 | +0.71(+0.28%) |
Dec 07, 2021 | 252.86 | 257.05 | 252.44 | 253.33 | 1,625,961 | +5.97(+2.41%) |
Dec 06, 2021 | 243.06 | 250.43 | 242.57 | 247.36 | 1,475,873 | +7.33(+3.05%) |
Dec 03, 2021 | 241.95 | 242.75 | 237.57 | 240.03 | 1,670,581 | -0.52(-0.21%) |
Dec 02, 2021 | 233.84 | 241.59 | 232.38 | 240.54 | 1,801,005 | +8.07(+3.47%) |