Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 254.81 | 262.00 | 251.22 | 254.80 | 1,261,967 | -2.58(-1.00%) |
Feb 25, 2022 | 254.52 | 258.12 | 253.01 | 257.38 | 737,982 | +3.08(+1.21%) |
Feb 24, 2022 | 241.11 | 255.76 | 239.58 | 254.31 | 1,293,435 | +8.47(+3.44%) |
Feb 23, 2022 | 253.41 | 255.54 | 244.90 | 245.84 | 528,262 | -6.43(-2.55%) |
Feb 22, 2022 | 252.91 | 253.39 | 248.10 | 252.27 | 748,253 | -0.63(-0.25%) |
Feb 18, 2022 | 252.90 | 0 | -1.79(-0.70%) | |||
Feb 17, 2022 | 259.22 | 259.22 | 253.61 | 254.69 | 805,567 | -6.26(-2.40%) |
Feb 16, 2022 | 259.34 | 262.13 | 257.13 | 260.95 | 652,497 | +0.68(+0.26%) |
Feb 15, 2022 | 260.83 | 261.72 | 257.55 | 260.27 | 633,437 | +3.76(+1.46%) |
Feb 14, 2022 | 256.65 | 258.02 | 253.75 | 256.51 | 529,103 | +0.03(+0.01%) |
Feb 11, 2022 | 264.76 | 265.94 | 255.29 | 256.49 | 705,245 | -7.52(-2.85%) |
Feb 10, 2022 | 267.76 | 272.11 | 261.89 | 264.01 | 763,176 | -8.66(-3.18%) |
Feb 09, 2022 | 271.05 | 274.29 | 270.72 | 272.67 | 733,166 | +5.14(+1.92%) |
Feb 08, 2022 | 266.83 | 268.91 | 264.64 | 267.53 | 676,313 | +0.72(+0.27%) |
Feb 07, 2022 | 267.30 | 270.96 | 265.49 | 266.81 | 523,244 | -0.39(-0.15%) |
Feb 04, 2022 | 268.41 | 271.19 | 263.08 | 267.20 | 790,569 | -3.85(-1.42%) |
Feb 03, 2022 | 276.92 | 270.10 | 271.04 | 678,295 | -9.17(-3.27%) | |
Feb 02, 2022 | 277.48 | 281.36 | 276.70 | 280.21 | 962,131 | +4.05(+1.47%) |
Feb 01, 2022 | 276.94 | 277.48 | 269.47 | 276.17 | 700,875 | +0.84(+0.30%) |
Jan 31, 2022 | 270.64 | 275.70 | 275.33 | 893,286 | +4.40(+1.62%) | |
Jan 28, 2022 | 271.61 | 273.12 | 262.14 | 270.93 | 1,378,770 | -2.27(-0.83%) |
Jan 27, 2022 | 280.73 | 283.23 | 271.37 | 273.19 | 1,515,170 | -10.53(-3.71%) |
Jan 26, 2022 | 287.98 | 291.98 | 279.96 | 283.72 | 891,109 | -3.42(-1.19%) |
Jan 25, 2022 | 290.44 | 292.18 | 282.05 | 287.14 | 911,908 | -9.66(-3.26%) |
Jan 24, 2022 | 295.11 | 297.64 | 284.32 | 296.80 | 1,156,247 | -2.35(-0.79%) |
Jan 21, 2022 | 298.99 | 304.85 | 296.22 | 299.15 | 624,176 | +0.48(+0.16%) |
Jan 20, 2022 | 301.79 | 306.01 | 297.71 | 298.68 | 544,722 | -1.79(-0.60%) |
Jan 19, 2022 | 303.39 | 309.06 | 300.23 | 300.47 | 559,443 | -1.78(-0.59%) |
Jan 18, 2022 | 305.27 | 306.59 | 300.49 | 302.25 | 693,044 | -7.19(-2.32%) |
Jan 14, 2022 | 309.44 | 0 | -4.72(-1.50%) | |||
Jan 13, 2022 | 319.38 | 320.61 | 313.86 | 314.16 | 435,700 | -4.85(-1.52%) |
Jan 12, 2022 | 321.22 | 323.39 | 315.43 | 319.00 | 624,024 | +0.10(+0.03%) |
Jan 11, 2022 | 316.35 | 319.32 | 309.79 | 318.91 | 528,165 | +4.62(+1.47%) |
Jan 10, 2022 | 308.25 | 315.19 | 301.65 | 314.29 | 805,137 | +2.16(+0.69%) |
Jan 07, 2022 | 319.96 | 319.96 | 311.90 | 312.13 | 644,361 | -6.88(-2.16%) |
Jan 06, 2022 | 320.94 | 323.55 | 316.53 | 319.01 | 476,332 | -2.14(-0.67%) |
Jan 05, 2022 | 327.79 | 328.49 | 320.75 | 321.15 | 607,332 | -5.46(-1.67%) |
Jan 04, 2022 | 325.12 | 328.33 | 322.60 | 326.62 | 617,844 | +3.27(+1.01%) |
Jan 03, 2022 | 332.09 | 332.24 | 318.94 | 323.35 | 670,350 | -8.75(-2.63%) |
Dec 31, 2021 | 329.39 | 333.57 | 329.39 | 332.09 | 320,417 | +1.91(+0.58%) |
Dec 30, 2021 | 332.79 | 334.12 | 329.98 | 330.18 | 247,216 | -2.11(-0.64%) |
Dec 29, 2021 | 332.21 | 333.05 | 329.72 | 332.29 | 248,715 | +0.69(+0.21%) |
Dec 28, 2021 | 331.57 | 332.90 | 330.98 | 331.61 | 249,532 | +0.03(+0.01%) |
Dec 27, 2021 | 325.34 | 331.74 | 324.26 | 331.58 | 242,012 | +7.80(+2.41%) |
Dec 23, 2021 | 323.18 | 326.21 | 322.88 | 323.78 | 615,031 | +1.60(+0.50%) |
Dec 22, 2021 | 322.94 | 324.84 | 318.87 | 322.18 | 568,518 | -1.21(-0.37%) |
Dec 21, 2021 | 323.70 | 325.65 | 320.84 | 323.39 | 405,865 | +2.97(+0.93%) |
Dec 20, 2021 | 322.36 | 323.54 | 315.42 | 320.42 | 622,785 | -4.92(-1.51%) |
Dec 17, 2021 | 329.29 | 330.05 | 324.86 | 325.34 | 1,041,251 | -6.77(-2.04%) |
Dec 16, 2021 | 335.00 | 337.94 | 330.59 | 332.11 | 563,537 | -2.36(-0.71%) |
Dec 15, 2021 | 327.80 | 334.55 | 326.53 | 334.47 | 869,036 | +8.31(+2.55%) |
Dec 14, 2021 | 333.31 | 334.98 | 323.01 | 326.16 | 720,481 | -8.00(-2.39%) |
Dec 13, 2021 | 333.19 | 336.83 | 331.98 | 334.16 | 560,458 | +0.36(+0.11%) |
Dec 10, 2021 | 332.09 | 334.23 | 330.95 | 333.80 | 415,724 | +3.87(+1.17%) |
Dec 09, 2021 | 331.62 | 332.19 | 329.08 | 329.92 | 409,584 | -1.79(-0.54%) |
Dec 08, 2021 | 334.86 | 335.09 | 330.21 | 331.71 | 473,421 | -2.20(-0.66%) |
Dec 07, 2021 | 331.67 | 336.16 | 330.86 | 333.91 | 454,504 | +5.56(+1.69%) |
Dec 06, 2021 | 329.86 | 330.80 | 324.42 | 328.35 | 1,063,920 | -0.52(-0.16%) |
Dec 03, 2021 | 328.23 | 329.80 | 324.56 | 328.88 | 1,096,114 | +1.72(+0.53%) |
Dec 02, 2021 | 317.34 | 329.10 | 317.34 | 327.15 | 1,223,987 | +11.09(+3.51%) |