Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 233.76 | 234.99 | 231.77 | 234.08 | 4,607,351 | -3.16(-1.33%) |
Feb 25, 2022 | 233.95 | 237.31 | 232.72 | 237.23 | 4,785,278 | +4.20(+1.80%) |
Feb 24, 2022 | 231.03 | 233.55 | 227.88 | 233.03 | 5,113,371 | -2.62(-1.11%) |
Feb 23, 2022 | 241.12 | 241.42 | 234.98 | 235.66 | 3,683,621 | -4.67(-1.94%) |
Feb 22, 2022 | 237.77 | 242.23 | 237.38 | 240.32 | 4,180,792 | +2.00(+0.84%) |
Feb 18, 2022 | 238.33 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 239.16 | 240.50 | 237.76 | 238.64 | 2,978,214 | -2.05(-0.85%) |
Feb 16, 2022 | 241.34 | 242.13 | 238.90 | 240.70 | 3,093,185 | -0.69(-0.28%) |
Feb 15, 2022 | 242.34 | 244.34 | 241.14 | 241.38 | 2,283,273 | +0.40(+0.17%) |
Feb 14, 2022 | 243.38 | 243.70 | 239.35 | 240.98 | 2,969,606 | -1.68(-0.69%) |
Feb 11, 2022 | 244.29 | 246.09 | 242.26 | 242.66 | 3,777,717 | -1.63(-0.67%) |
Feb 10, 2022 | 245.93 | 247.69 | 243.43 | 244.29 | 3,413,087 | -2.84(-1.15%) |
Feb 09, 2022 | 249.16 | 250.01 | 246.71 | 247.13 | 2,501,254 | -0.21(-0.08%) |
Feb 08, 2022 | 247.74 | 249.53 | 246.41 | 247.34 | 3,070,364 | +0.22(+0.09%) |
Feb 07, 2022 | 248.22 | 248.77 | 246.48 | 247.12 | 2,060,068 | -0.20(-0.08%) |
Feb 04, 2022 | 247.14 | 248.91 | 245.17 | 247.32 | 2,092,145 | -0.55(-0.22%) |
Feb 03, 2022 | 249.17 | 247.33 | 247.88 | 2,357,666 | -1.56(-0.63%) | |
Feb 02, 2022 | 246.16 | 249.71 | 245.83 | 249.44 | 2,492,197 | +3.13(+1.27%) |
Feb 01, 2022 | 247.03 | 247.17 | 243.06 | 246.31 | 2,625,013 | -0.44(-0.18%) |
Jan 31, 2022 | 242.53 | 246.79 | 246.75 | 3,336,531 | +3.20(+1.31%) | |
Jan 28, 2022 | 237.76 | 243.79 | 235.06 | 243.55 | 4,037,372 | +6.99(+2.95%) |
Jan 27, 2022 | 237.38 | 240.10 | 233.24 | 236.56 | 5,466,919 | -1.06(-0.44%) |
Jan 26, 2022 | 240.61 | 241.76 | 236.28 | 237.62 | 4,034,018 | -0.79(-0.33%) |
Jan 25, 2022 | 238.55 | 239.88 | 234.97 | 238.40 | 4,108,335 | -2.79(-1.16%) |
Jan 24, 2022 | 240.02 | 241.48 | 235.64 | 241.19 | 5,418,486 | -0.93(-0.38%) |
Jan 21, 2022 | 241.60 | 245.80 | 241.26 | 242.12 | 3,930,814 | +1.39(+0.58%) |
Jan 20, 2022 | 244.05 | 245.47 | 240.51 | 240.73 | 2,734,924 | -1.99(-0.82%) |
Jan 19, 2022 | 244.94 | 245.32 | 242.59 | 242.72 | 2,421,865 | -1.20(-0.49%) |
Jan 18, 2022 | 244.38 | 244.51 | 241.86 | 243.92 | 3,234,905 | -1.17(-0.48%) |
Jan 14, 2022 | 245.09 | 0 | -3.52(-1.42%) | |||
Jan 13, 2022 | 248.61 | 250.93 | 247.83 | 248.61 | 2,493,012 | +0.47(+0.19%) |
Jan 12, 2022 | 250.47 | 251.02 | 247.53 | 248.14 | 3,203,398 | -1.14(-0.46%) |
Jan 11, 2022 | 250.59 | 251.02 | 247.57 | 249.28 | 3,374,453 | -2.18(-0.87%) |
Jan 10, 2022 | 253.65 | 253.66 | 249.18 | 251.46 | 3,283,185 | -2.52(-0.99%) |
Jan 07, 2022 | 255.41 | 256.94 | 253.93 | 253.98 | 2,322,838 | -2.50(-0.98%) |
Jan 06, 2022 | 254.99 | 257.50 | 254.69 | 256.48 | 3,058,139 | +2.38(+0.94%) |
Jan 05, 2022 | 256.11 | 257.04 | 253.83 | 254.11 | 2,599,711 | -1.25(-0.49%) |
Jan 04, 2022 | 256.30 | 257.87 | 255.13 | 255.36 | 2,632,743 | -0.07(-0.03%) |
Jan 03, 2022 | 256.29 | 257.47 | 252.56 | 255.43 | 2,892,213 | +0.48(+0.19%) |
Dec 31, 2021 | 254.88 | 255.94 | 254.12 | 254.94 | 1,597,386 | +0.82(+0.32%) |
Dec 30, 2021 | 255.83 | 256.07 | 253.64 | 254.12 | 1,802,531 | -1.22(-0.48%) |
Dec 29, 2021 | 255.30 | 256.51 | 254.83 | 255.34 | 1,386,441 | +0.58(+0.23%) |
Dec 28, 2021 | 254.48 | 256.04 | 254.16 | 254.76 | 1,371,127 | -0.34(-0.13%) |
Dec 27, 2021 | 253.42 | 255.11 | 252.97 | 255.10 | 1,561,971 | +2.18(+0.86%) |
Dec 23, 2021 | 252.90 | 254.28 | 252.45 | 252.93 | 1,587,675 | +0.96(+0.38%) |
Dec 22, 2021 | 251.38 | 252.44 | 251.16 | 251.97 | 1,887,591 | +0.52(+0.21%) |
Dec 21, 2021 | 251.35 | 253.43 | 250.52 | 251.44 | 2,997,237 | +2.53(+1.02%) |
Dec 20, 2021 | 246.92 | 249.13 | 245.78 | 248.91 | 2,969,348 | +0.03(+0.01%) |
Dec 17, 2021 | 251.07 | 251.88 | 248.10 | 248.88 | 6,274,459 | -3.66(-1.45%) |
Dec 16, 2021 | 252.56 | 253.82 | 251.16 | 252.55 | 2,467,829 | +0.98(+0.39%) |
Dec 15, 2021 | 249.32 | 252.66 | 248.61 | 251.57 | 2,777,385 | +1.90(+0.76%) |
Dec 14, 2021 | 250.12 | 250.68 | 248.93 | 249.66 | 3,887,470 | -0.54(-0.22%) |
Dec 13, 2021 | 251.28 | 252.84 | 249.55 | 250.21 | 3,026,635 | -1.79(-0.71%) |
Dec 10, 2021 | 250.96 | 252.28 | 249.58 | 251.99 | 2,660,084 | +2.50(+1.00%) |
Dec 09, 2021 | 246.79 | 250.22 | 245.71 | 249.49 | 3,106,329 | +2.62(+1.06%) |
Dec 08, 2021 | 247.27 | 249.94 | 246.40 | 246.87 | 3,629,712 | -0.31(-0.13%) |
Dec 07, 2021 | 244.37 | 247.63 | 243.89 | 247.18 | 2,729,928 | +3.92(+1.61%) |
Dec 06, 2021 | 240.04 | 244.35 | 240.01 | 243.26 | 3,803,528 | +6.14(+2.59%) |
Dec 03, 2021 | 238.06 | 238.40 | 235.45 | 237.12 | 3,396,176 | +0.50(+0.21%) |
Dec 02, 2021 | 233.63 | 238.08 | 233.00 | 236.62 | 3,465,909 | +4.39(+1.89%) |