Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 226.72 | 228.50 | 223.51 | 225.65 | 1,322,026 | -4.47(-1.94%) |
Feb 25, 2022 | 226.27 | 231.53 | 226.36 | 230.12 | 697,801 | +4.09(+1.81%) |
Feb 24, 2022 | 220.44 | 226.17 | 219.50 | 226.03 | 1,164,887 | +2.69(+1.20%) |
Feb 23, 2022 | 222.09 | 226.44 | 221.62 | 223.34 | 1,984,284 | +1.63(+0.74%) |
Feb 22, 2022 | 220.03 | 222.75 | 219.23 | 221.71 | 1,109,517 | +1.71(+0.77%) |
Feb 18, 2022 | 220.01 | 0 | +2.12(+0.97%) | |||
Feb 17, 2022 | 223.68 | 224.15 | 217.37 | 217.88 | 1,102,106 | -6.41(-2.86%) |
Feb 16, 2022 | 219.62 | 225.20 | 217.50 | 224.29 | 1,387,409 | +4.16(+1.89%) |
Feb 15, 2022 | 227.92 | 229.62 | 218.17 | 220.13 | 2,047,960 | -6.71(-2.96%) |
Feb 14, 2022 | 228.91 | 231.77 | 225.71 | 226.84 | 1,021,020 | -2.98(-1.30%) |
Feb 11, 2022 | 235.80 | 238.21 | 225.92 | 229.81 | 2,054,581 | -4.93(-2.10%) |
Feb 10, 2022 | 238.81 | 241.41 | 229.70 | 234.75 | 2,422,605 | +0.45(+0.19%) |
Feb 09, 2022 | 232.93 | 235.34 | 232.88 | 234.30 | 1,004,246 | +2.88(+1.24%) |
Feb 08, 2022 | 227.49 | 232.84 | 227.00 | 231.42 | 1,368,561 | +3.02(+1.32%) |
Feb 07, 2022 | 230.75 | 231.69 | 227.47 | 228.40 | 645,360 | -2.43(-1.05%) |
Feb 04, 2022 | 230.10 | 233.22 | 229.53 | 230.83 | 596,877 | -0.46(-0.20%) |
Feb 03, 2022 | 226.11 | 233.27 | 231.29 | 1,148,253 | +4.03(+1.78%) | |
Feb 02, 2022 | 226.32 | 229.40 | 224.39 | 227.25 | 838,147 | +0.18(+0.08%) |
Feb 01, 2022 | 227.10 | 227.61 | 222.45 | 227.07 | 1,048,353 | +1.33(+0.59%) |
Jan 31, 2022 | 223.43 | 225.74 | 1,135,519 | +1.06(+0.47%) | ||
Jan 28, 2022 | 219.48 | 224.89 | 216.74 | 224.67 | 1,087,439 | +3.62(+1.64%) |
Jan 27, 2022 | 222.50 | 224.79 | 219.86 | 221.05 | 948,690 | -0.89(-0.40%) |
Jan 26, 2022 | 221.69 | 226.25 | 220.41 | 221.94 | 937,462 | -1.04(-0.47%) |
Jan 25, 2022 | 223.73 | 226.31 | 220.72 | 222.98 | 1,110,986 | -3.41(-1.51%) |
Jan 24, 2022 | 226.54 | 227.20 | 219.80 | 226.39 | 1,266,918 | +0.48(+0.21%) |
Jan 21, 2022 | 226.93 | 228.97 | 225.34 | 225.91 | 2,391,404 | +0.58(+0.26%) |
Jan 20, 2022 | 228.05 | 231.71 | 224.97 | 225.33 | 853,936 | -0.96(-0.42%) |
Jan 19, 2022 | 226.54 | 229.39 | 225.51 | 226.29 | 1,179,000 | +0.20(+0.09%) |
Jan 18, 2022 | 226.91 | 228.78 | 224.96 | 226.09 | 1,034,607 | -3.58(-1.56%) |
Jan 14, 2022 | 229.66 | 0 | -1.44(-0.62%) | |||
Jan 13, 2022 | 234.57 | 234.75 | 229.07 | 231.10 | 1,055,816 | -4.14(-1.76%) |
Jan 12, 2022 | 239.23 | 239.23 | 231.18 | 235.25 | 1,368,397 | -7.61(-3.13%) |
Jan 11, 2022 | 241.54 | 243.38 | 238.20 | 242.86 | 831,194 | +0.27(+0.11%) |
Jan 10, 2022 | 236.83 | 243.17 | 236.79 | 242.59 | 849,345 | +5.28(+2.23%) |
Jan 07, 2022 | 240.04 | 242.64 | 236.40 | 237.31 | 772,745 | -2.73(-1.14%) |
Jan 06, 2022 | 238.76 | 244.51 | 236.36 | 240.04 | 1,030,927 | +1.65(+0.69%) |
Jan 05, 2022 | 241.55 | 244.03 | 238.28 | 238.39 | 965,180 | -3.03(-1.25%) |
Jan 04, 2022 | 247.48 | 247.94 | 238.92 | 241.42 | 1,534,761 | -6.63(-2.67%) |
Jan 03, 2022 | 260.46 | 260.46 | 246.64 | 248.05 | 1,167,631 | -13.33(-5.10%) |
Dec 31, 2021 | 260.58 | 263.85 | 260.50 | 261.38 | 574,136 | +0.72(+0.28%) |
Dec 30, 2021 | 258.46 | 262.05 | 258.44 | 260.66 | 642,318 | +3.88(+1.51%) |
Dec 29, 2021 | 257.26 | 258.58 | 254.22 | 256.77 | 1,224,112 | +1.39(+0.54%) |
Dec 28, 2021 | 255.72 | 257.77 | 255.21 | 255.38 | 516,104 | +0.16(+0.06%) |
Dec 27, 2021 | 253.81 | 256.00 | 252.25 | 255.23 | 1,286,128 | +4.08(+1.62%) |
Dec 23, 2021 | 254.75 | 255.09 | 248.31 | 251.15 | 1,444,625 | -1.92(-0.76%) |
Dec 22, 2021 | 252.72 | 256.48 | 251.92 | 253.07 | 789,185 | +1.36(+0.54%) |
Dec 21, 2021 | 257.91 | 258.94 | 249.25 | 251.72 | 952,240 | -5.67(-2.20%) |
Dec 20, 2021 | 257.05 | 259.34 | 252.47 | 257.39 | 1,037,257 | +1.24(+0.48%) |
Dec 17, 2021 | 256.65 | 259.50 | 255.77 | 256.15 | 1,635,308 | -1.84(-0.71%) |
Dec 16, 2021 | 254.90 | 260.41 | 254.85 | 257.99 | 1,249,216 | +2.47(+0.97%) |
Dec 15, 2021 | 246.63 | 256.58 | 245.25 | 255.52 | 1,287,187 | +10.40(+4.24%) |
Dec 14, 2021 | 243.81 | 245.96 | 242.03 | 245.12 | 1,230,037 | +1.85(+0.76%) |
Dec 13, 2021 | 239.90 | 247.76 | 239.87 | 243.27 | 1,370,556 | +3.37(+1.40%) |
Dec 10, 2021 | 236.75 | 243.41 | 234.72 | 239.90 | 1,756,823 | +5.34(+2.28%) |
Dec 09, 2021 | 237.76 | 242.01 | 234.22 | 234.56 | 2,953,651 | -12.36(-5.01%) |
Dec 08, 2021 | 246.85 | 247.71 | 241.64 | 246.93 | 516,982 | +0.60(+0.24%) |
Dec 07, 2021 | 243.50 | 246.90 | 242.36 | 246.33 | 548,526 | +5.70(+2.37%) |
Dec 06, 2021 | 242.53 | 244.12 | 238.86 | 240.63 | 513,527 | -0.88(-0.37%) |
Dec 03, 2021 | 242.93 | 245.43 | 239.38 | 241.51 | 602,480 | -0.79(-0.33%) |
Dec 02, 2021 | 238.07 | 244.79 | 238.07 | 242.30 | 757,648 | +4.84(+2.04%) |