Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 277.36 | 277.54 | 268.96 | 271.85 | 3,269,885 | -4.79(-1.73%) |
Feb 25, 2022 | 268.14 | 276.88 | 271.02 | 276.64 | 2,399,232 | +7.62(+2.83%) |
Feb 24, 2022 | 253.62 | 269.95 | 253.44 | 269.02 | 3,763,711 | +9.08(+3.50%) |
Feb 23, 2022 | 264.36 | 267.51 | 259.07 | 259.94 | 2,835,159 | -3.75(-1.42%) |
Feb 22, 2022 | 263.67 | 267.11 | 261.26 | 263.69 | 3,358,237 | -0.74(-0.28%) |
Feb 18, 2022 | 264.44 | 0 | -2.32(-0.87%) | |||
Feb 17, 2022 | 265.19 | 269.05 | 262.81 | 266.75 | 3,256,416 | +1.56(+0.59%) |
Feb 16, 2022 | 265.61 | 267.22 | 260.05 | 265.19 | 3,693,662 | -1.37(-0.51%) |
Feb 15, 2022 | 272.47 | 274.77 | 265.41 | 266.56 | 3,327,012 | -2.41(-0.89%) |
Feb 14, 2022 | 269.06 | 271.22 | 266.31 | 268.96 | 3,042,519 | -1.15(-0.43%) |
Feb 11, 2022 | 278.99 | 281.17 | 269.22 | 270.11 | 2,954,376 | -9.45(-3.38%) |
Feb 10, 2022 | 285.94 | 285.94 | 278.00 | 279.56 | 2,583,102 | -9.72(-3.36%) |
Feb 09, 2022 | 285.79 | 289.88 | 285.32 | 289.28 | 2,272,036 | +6.33(+2.24%) |
Feb 08, 2022 | 278.87 | 283.74 | 277.75 | 282.95 | 1,464,490 | +0.46(+0.16%) |
Feb 07, 2022 | 285.97 | 287.29 | 281.57 | 282.49 | 1,657,202 | -2.46(-0.86%) |
Feb 04, 2022 | 286.46 | 288.06 | 283.28 | 284.94 | 1,493,242 | -2.26(-0.79%) |
Feb 03, 2022 | 287.35 | 287.20 | 2,398,141 | -4.48(-1.54%) | ||
Feb 02, 2022 | 286.21 | 292.75 | 283.97 | 291.68 | 3,290,111 | +7.07(+2.49%) |
Feb 01, 2022 | 284.78 | 285.36 | 281.12 | 284.61 | 2,600,162 | +1.49(+0.52%) |
Jan 31, 2022 | 280.59 | 284.75 | 283.12 | 3,562,957 | +4.64(+1.67%) | |
Jan 28, 2022 | 269.69 | 278.73 | 266.13 | 278.48 | 5,020,805 | +11.04(+4.13%) |
Jan 27, 2022 | 269.56 | 271.16 | 264.89 | 267.45 | 5,678,143 | +3.17(+1.20%) |
Jan 26, 2022 | 268.93 | 271.17 | 261.70 | 264.28 | 4,750,903 | -4.39(-1.63%) |
Jan 25, 2022 | 271.89 | 272.43 | 267.10 | 268.67 | 4,938,206 | -5.61(-2.04%) |
Jan 24, 2022 | 274.14 | 274.96 | 264.53 | 274.27 | 5,585,171 | -3.56(-1.28%) |
Jan 21, 2022 | 281.53 | 282.66 | 275.97 | 277.83 | 4,054,113 | -2.49(-0.89%) |
Jan 20, 2022 | 286.47 | 287.15 | 279.77 | 280.31 | 2,993,816 | -4.03(-1.42%) |
Jan 19, 2022 | 286.90 | 290.94 | 284.26 | 284.35 | 3,007,758 | -1.36(-0.47%) |
Jan 18, 2022 | 286.50 | 287.50 | 282.61 | 285.70 | 4,205,713 | -4.86(-1.67%) |
Jan 14, 2022 | 290.57 | 0 | +1.25(+0.43%) | |||
Jan 13, 2022 | 301.95 | 303.51 | 288.22 | 289.32 | 3,535,795 | -14.20(-4.68%) |
Jan 12, 2022 | 303.52 | 305.46 | 300.82 | 303.52 | 2,658,204 | +1.04(+0.34%) |
Jan 11, 2022 | 302.27 | 306.43 | 297.83 | 302.48 | 4,132,484 | +2.28(+0.76%) |
Jan 10, 2022 | 291.45 | 300.40 | 288.28 | 300.20 | 3,407,207 | +7.29(+2.49%) |
Jan 07, 2022 | 299.98 | 300.64 | 291.05 | 292.91 | 3,262,201 | -8.17(-2.71%) |
Jan 06, 2022 | 301.70 | 303.44 | 296.36 | 301.08 | 2,009,853 | -1.37(-0.45%) |
Jan 05, 2022 | 306.61 | 308.05 | 302.39 | 302.45 | 3,757,390 | -1.94(-0.64%) |
Jan 04, 2022 | 310.07 | 313.09 | 302.51 | 304.39 | 4,512,293 | -8.42(-2.69%) |
Jan 03, 2022 | 324.06 | 325.50 | 309.46 | 312.81 | 3,722,011 | -13.13(-4.03%) |
Dec 31, 2021 | 325.19 | 328.13 | 324.33 | 325.94 | 1,288,535 | +0.54(+0.16%) |
Dec 30, 2021 | 324.18 | 327.37 | 323.44 | 325.40 | 1,161,138 | +1.87(+0.58%) |
Dec 29, 2021 | 322.38 | 324.61 | 320.00 | 323.53 | 2,025,712 | +3.32(+1.04%) |
Dec 28, 2021 | 323.46 | 325.31 | 319.32 | 320.21 | 1,246,649 | -3.03(-0.94%) |
Dec 27, 2021 | 321.49 | 324.61 | 319.62 | 323.24 | 1,076,892 | +5.65(+1.78%) |
Dec 23, 2021 | 315.23 | 319.26 | 314.47 | 317.58 | 1,221,974 | +1.10(+0.35%) |
Dec 22, 2021 | 312.61 | 317.48 | 312.24 | 316.49 | 2,212,362 | +5.70(+1.83%) |
Dec 21, 2021 | 312.95 | 312.96 | 305.36 | 310.78 | 2,211,102 | -0.37(-0.12%) |
Dec 20, 2021 | 309.78 | 312.59 | 303.62 | 311.15 | 2,947,757 | +0.87(+0.28%) |
Dec 17, 2021 | 313.44 | 315.11 | 307.64 | 310.28 | 8,078,900 | -5.03(-1.59%) |
Dec 16, 2021 | 312.56 | 319.90 | 309.65 | 315.31 | 4,062,960 | +3.47(+1.11%) |
Dec 15, 2021 | 307.53 | 312.17 | 304.80 | 311.83 | 3,027,454 | +7.21(+2.37%) |
Dec 14, 2021 | 312.69 | 313.89 | 300.89 | 304.63 | 3,266,602 | -10.70(-3.39%) |
Dec 13, 2021 | 315.26 | 317.10 | 312.83 | 315.33 | 2,753,553 | +1.01(+0.32%) |
Dec 10, 2021 | 315.58 | 319.85 | 314.01 | 314.32 | 1,884,027 | -1.77(-0.56%) |
Dec 09, 2021 | 317.22 | 318.68 | 313.64 | 316.09 | 2,017,708 | +1.01(+0.32%) |
Dec 08, 2021 | 310.85 | 316.44 | 310.13 | 315.08 | 2,246,588 | +4.86(+1.57%) |
Dec 07, 2021 | 308.84 | 313.29 | 308.71 | 310.22 | 2,193,472 | +6.38(+2.10%) |
Dec 06, 2021 | 308.17 | 311.21 | 301.50 | 303.83 | 2,457,271 | -5.98(-1.93%) |
Dec 03, 2021 | 316.12 | 318.65 | 307.26 | 309.81 | 3,047,757 | -3.09(-0.99%) |
Dec 02, 2021 | 314.94 | 319.56 | 311.85 | 312.90 | 2,911,254 | -3.62(-1.14%) |