Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 252.55 | 255.47 | 252.26 | 255.12 | 1,224,320 | -1.35(-0.53%) |
Feb 25, 2022 | 251.73 | 256.97 | 252.78 | 256.48 | 1,408,521 | +6.05(+2.41%) |
Feb 24, 2022 | 249.74 | 252.00 | 247.99 | 250.43 | 1,681,982 | -2.23(-0.88%) |
Feb 23, 2022 | 248.96 | 253.70 | 248.35 | 252.66 | 1,650,110 | +4.23(+1.70%) |
Feb 22, 2022 | 249.17 | 250.47 | 247.39 | 248.43 | 1,530,456 | +0.11(+0.05%) |
Feb 18, 2022 | 248.31 | 0 | -1.99(-0.79%) | |||
Feb 17, 2022 | 252.43 | 252.69 | 249.07 | 250.30 | 1,379,333 | -4.68(-1.84%) |
Feb 16, 2022 | 253.99 | 255.75 | 251.24 | 254.98 | 1,143,670 | -0.02(-0.01%) |
Feb 15, 2022 | 255.68 | 256.58 | 253.55 | 255.00 | 1,025,045 | +2.12(+0.84%) |
Feb 14, 2022 | 253.07 | 254.42 | 250.78 | 252.88 | 1,200,250 | -1.02(-0.40%) |
Feb 11, 2022 | 254.84 | 258.58 | 252.72 | 253.90 | 1,174,555 | -1.84(-0.72%) |
Feb 10, 2022 | 259.21 | 259.21 | 254.33 | 255.74 | 1,453,259 | -4.98(-1.91%) |
Feb 09, 2022 | 260.17 | 263.91 | 258.97 | 260.73 | 1,977,330 | +0.70(+0.27%) |
Feb 08, 2022 | 252.93 | 260.43 | 252.65 | 260.02 | 1,717,697 | +6.79(+2.68%) |
Feb 07, 2022 | 253.53 | 256.00 | 251.49 | 253.23 | 1,693,387 | +0.40(+0.16%) |
Feb 04, 2022 | 251.10 | 255.22 | 249.75 | 252.84 | 1,785,085 | -1.63(-0.64%) |
Feb 03, 2022 | 246.11 | 256.14 | 254.47 | 3,253,474 | +13.08(+5.42%) | |
Feb 02, 2022 | 238.03 | 241.58 | 237.04 | 241.38 | 1,564,739 | +3.24(+1.36%) |
Feb 01, 2022 | 239.21 | 240.30 | 235.99 | 238.15 | 1,201,213 | -0.86(-0.36%) |
Jan 31, 2022 | 239.33 | 240.14 | 236.99 | 239.00 | 1,738,828 | -1.50(-0.62%) |
Jan 28, 2022 | 237.49 | 240.59 | 234.19 | 240.50 | 1,571,658 | +4.27(+1.81%) |
Jan 27, 2022 | 239.22 | 243.62 | 235.77 | 236.23 | 1,925,548 | -2.54(-1.06%) |
Jan 26, 2022 | 241.91 | 244.37 | 238.21 | 238.77 | 2,094,968 | -3.96(-1.63%) |
Jan 25, 2022 | 243.32 | 244.27 | 238.28 | 242.73 | 1,568,197 | -1.75(-0.72%) |
Jan 24, 2022 | 247.07 | 248.13 | 238.98 | 244.48 | 1,947,490 | -4.39(-1.76%) |
Jan 21, 2022 | 250.32 | 250.77 | 247.21 | 248.87 | 1,802,153 | +0.62(+0.25%) |
Jan 20, 2022 | 249.02 | 252.56 | 248.14 | 248.25 | 1,709,422 | +0.09(+0.04%) |
Jan 19, 2022 | 245.43 | 249.18 | 244.54 | 248.15 | 1,775,308 | +3.24(+1.32%) |
Jan 18, 2022 | 246.09 | 246.74 | 242.67 | 244.91 | 1,586,608 | -2.07(-0.84%) |
Jan 14, 2022 | 246.98 | 0 | -1.01(-0.41%) | |||
Jan 13, 2022 | 245.56 | 248.14 | 243.85 | 247.99 | 1,575,685 | +1.67(+0.68%) |
Jan 12, 2022 | 245.46 | 248.75 | 244.07 | 246.31 | 1,509,717 | +0.16(+0.07%) |
Jan 11, 2022 | 243.86 | 246.71 | 241.77 | 246.15 | 1,588,774 | +2.42(+0.99%) |
Jan 10, 2022 | 238.14 | 244.40 | 237.44 | 243.73 | 1,785,042 | +4.72(+1.98%) |
Jan 07, 2022 | 235.36 | 240.68 | 234.74 | 239.01 | 1,471,787 | +4.16(+1.77%) |
Jan 06, 2022 | 236.69 | 238.07 | 234.78 | 234.86 | 816,562 | -3.03(-1.27%) |
Jan 05, 2022 | 236.76 | 240.16 | 236.52 | 237.88 | 983,653 | +1.10(+0.46%) |
Jan 04, 2022 | 237.48 | 238.09 | 234.37 | 236.78 | 966,525 | -1.34(-0.56%) |
Jan 03, 2022 | 235.33 | 238.47 | 232.21 | 238.13 | 1,060,579 | +1.63(+0.69%) |
Dec 31, 2021 | 238.18 | 239.62 | 236.36 | 236.50 | 706,609 | -1.67(-0.70%) |
Dec 30, 2021 | 238.59 | 239.86 | 237.49 | 238.18 | 535,230 | +0.44(+0.19%) |
Dec 29, 2021 | 235.86 | 238.41 | 234.75 | 237.73 | 890,544 | +2.43(+1.03%) |
Dec 28, 2021 | 236.15 | 236.38 | 233.93 | 235.31 | 597,371 | -1.04(-0.44%) |
Dec 27, 2021 | 235.11 | 236.45 | 233.53 | 236.35 | 645,335 | +2.27(+0.97%) |
Dec 23, 2021 | 233.23 | 234.72 | 231.46 | 234.09 | 1,025,994 | +1.01(+0.43%) |
Dec 22, 2021 | 237.07 | 237.25 | 231.35 | 233.08 | 1,285,695 | -3.75(-1.58%) |
Dec 21, 2021 | 238.74 | 240.24 | 235.22 | 236.83 | 1,196,853 | -0.55(-0.23%) |
Dec 20, 2021 | 241.02 | 241.02 | 236.92 | 237.38 | 1,773,699 | -4.22(-1.75%) |
Dec 17, 2021 | 241.68 | 243.95 | 240.01 | 241.60 | 2,697,515 | -0.29(-0.12%) |
Dec 16, 2021 | 234.13 | 242.13 | 232.87 | 241.89 | 1,910,476 | +7.33(+3.12%) |
Dec 15, 2021 | 234.57 | 235.79 | 232.19 | 234.56 | 1,442,073 | +1.39(+0.60%) |
Dec 14, 2021 | 237.05 | 237.29 | 232.94 | 233.17 | 1,272,760 | -4.58(-1.93%) |
Dec 13, 2021 | 230.87 | 238.87 | 230.59 | 237.75 | 1,623,270 | +7.37(+3.20%) |
Dec 10, 2021 | 231.05 | 232.14 | 229.35 | 230.38 | 1,011,851 | -0.13(-0.06%) |
Dec 09, 2021 | 231.45 | 232.44 | 230.09 | 230.51 | 1,260,181 | -0.44(-0.19%) |
Dec 08, 2021 | 227.35 | 232.29 | 224.99 | 230.95 | 1,566,893 | -3.66(-1.56%) |
Dec 07, 2021 | 231.67 | 236.79 | 231.53 | 234.62 | 1,860,517 | +3.95(+1.71%) |
Dec 06, 2021 | 229.88 | 233.61 | 229.40 | 230.66 | 1,543,281 | +1.89(+0.83%) |
Dec 03, 2021 | 228.40 | 228.89 | 225.43 | 228.77 | 1,361,532 | +2.04(+0.90%) |
Dec 02, 2021 | 226.58 | 230.55 | 225.80 | 226.73 | 1,875,899 | +0.25(+0.11%) |