Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 232.29 | 233.51 | 230.31 | 232.60 | 4,636,532 | -3.14(-1.33%) |
Feb 25, 2022 | 232.48 | 235.82 | 231.25 | 235.74 | 4,815,587 | +4.18(+1.80%) |
Feb 24, 2022 | 229.58 | 232.08 | 226.44 | 231.56 | 5,145,758 | -2.61(-1.11%) |
Feb 23, 2022 | 239.60 | 239.90 | 233.50 | 234.17 | 3,706,952 | -4.64(-1.94%) |
Feb 22, 2022 | 236.27 | 240.70 | 235.88 | 238.81 | 4,207,273 | +1.98(+0.84%) |
Feb 18, 2022 | 236.83 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 237.66 | 238.98 | 236.26 | 237.14 | 2,997,077 | -2.04(-0.85%) |
Feb 16, 2022 | 239.82 | 240.61 | 237.40 | 239.18 | 3,112,776 | -0.68(-0.28%) |
Feb 15, 2022 | 240.82 | 242.80 | 239.62 | 239.86 | 2,297,735 | +0.40(+0.17%) |
Feb 14, 2022 | 241.85 | 242.17 | 237.84 | 239.47 | 2,988,415 | -1.67(-0.69%) |
Feb 11, 2022 | 242.75 | 244.54 | 240.73 | 241.14 | 3,801,644 | -1.62(-0.67%) |
Feb 10, 2022 | 244.38 | 246.13 | 241.90 | 242.75 | 3,434,704 | -2.83(-1.15%) |
Feb 09, 2022 | 247.59 | 248.43 | 245.15 | 245.58 | 2,517,096 | -0.21(-0.08%) |
Feb 08, 2022 | 246.18 | 247.96 | 244.86 | 245.79 | 3,089,811 | +0.22(+0.09%) |
Feb 07, 2022 | 246.66 | 247.21 | 244.93 | 245.57 | 2,073,116 | -0.20(-0.08%) |
Feb 04, 2022 | 245.59 | 247.35 | 243.62 | 245.77 | 2,105,396 | -0.55(-0.22%) |
Feb 03, 2022 | 247.60 | 245.78 | 246.32 | 2,372,599 | -1.55(-0.63%) | |
Feb 02, 2022 | 244.61 | 248.14 | 244.28 | 247.87 | 2,507,982 | +3.11(+1.27%) |
Feb 01, 2022 | 245.47 | 245.62 | 241.53 | 244.76 | 2,641,640 | -0.44(-0.18%) |
Jan 31, 2022 | 241.00 | 245.24 | 245.19 | 3,357,663 | +3.18(+1.31%) | |
Jan 28, 2022 | 236.26 | 242.26 | 233.58 | 242.02 | 4,062,944 | +6.95(+2.95%) |
Jan 27, 2022 | 235.88 | 238.59 | 231.77 | 235.07 | 5,501,545 | -1.05(-0.44%) |
Jan 26, 2022 | 239.10 | 240.24 | 234.80 | 236.12 | 4,059,568 | -0.78(-0.33%) |
Jan 25, 2022 | 237.04 | 238.37 | 233.49 | 236.90 | 4,134,356 | -2.77(-1.16%) |
Jan 24, 2022 | 238.51 | 239.96 | 234.16 | 239.67 | 5,452,805 | -0.93(-0.38%) |
Jan 21, 2022 | 240.08 | 244.26 | 239.74 | 240.60 | 3,955,711 | +1.38(+0.58%) |
Jan 20, 2022 | 242.52 | 243.93 | 239.00 | 239.22 | 2,752,246 | -1.97(-0.82%) |
Jan 19, 2022 | 243.40 | 243.77 | 241.06 | 241.19 | 2,437,205 | -1.19(-0.49%) |
Jan 18, 2022 | 242.84 | 242.97 | 240.33 | 242.38 | 3,255,394 | -1.16(-0.48%) |
Jan 14, 2022 | 243.55 | 0 | -3.50(-1.42%) | |||
Jan 13, 2022 | 247.04 | 249.35 | 246.27 | 247.04 | 2,508,802 | +0.46(+0.19%) |
Jan 12, 2022 | 248.90 | 249.44 | 245.98 | 246.58 | 3,223,688 | -1.13(-0.46%) |
Jan 11, 2022 | 249.01 | 249.44 | 246.01 | 247.72 | 3,395,826 | -2.16(-0.87%) |
Jan 10, 2022 | 252.05 | 252.06 | 247.61 | 249.88 | 3,303,980 | -2.50(-0.99%) |
Jan 07, 2022 | 253.80 | 255.32 | 252.33 | 252.38 | 2,337,550 | -2.49(-0.98%) |
Jan 06, 2022 | 253.38 | 255.88 | 253.08 | 254.87 | 3,077,508 | +2.36(+0.94%) |
Jan 05, 2022 | 254.50 | 255.43 | 252.23 | 252.51 | 2,616,177 | -1.25(-0.49%) |
Jan 04, 2022 | 254.69 | 256.25 | 253.53 | 253.75 | 2,649,418 | -0.07(-0.03%) |
Jan 03, 2022 | 254.68 | 255.85 | 250.97 | 253.82 | 2,910,532 | +0.48(+0.19%) |
Dec 31, 2021 | 253.27 | 254.33 | 252.53 | 253.34 | 1,607,504 | +0.81(+0.32%) |
Dec 30, 2021 | 254.22 | 254.46 | 252.04 | 252.53 | 1,813,948 | -1.21(-0.48%) |
Dec 29, 2021 | 253.70 | 254.90 | 253.22 | 253.74 | 1,395,222 | +0.58(+0.23%) |
Dec 28, 2021 | 252.88 | 254.43 | 252.56 | 253.16 | 1,379,812 | -0.34(-0.13%) |
Dec 27, 2021 | 251.83 | 253.51 | 251.38 | 253.50 | 1,571,864 | +2.16(+0.86%) |
Dec 23, 2021 | 251.31 | 252.68 | 250.86 | 251.33 | 1,597,730 | +0.95(+0.38%) |
Dec 22, 2021 | 249.79 | 250.85 | 249.58 | 250.38 | 1,899,546 | +0.52(+0.21%) |
Dec 21, 2021 | 249.77 | 251.84 | 248.94 | 249.86 | 3,016,221 | +2.51(+1.02%) |
Dec 20, 2021 | 245.36 | 247.56 | 244.23 | 247.35 | 2,988,155 | +0.03(+0.01%) |
Dec 17, 2021 | 249.49 | 250.29 | 246.54 | 247.32 | 6,314,200 | -3.64(-1.45%) |
Dec 16, 2021 | 250.97 | 252.22 | 249.58 | 250.96 | 2,483,460 | +0.97(+0.39%) |
Dec 15, 2021 | 247.75 | 251.07 | 247.04 | 249.98 | 2,794,976 | +1.89(+0.76%) |
Dec 14, 2021 | 248.55 | 249.10 | 247.37 | 248.09 | 3,912,093 | -0.54(-0.22%) |
Dec 13, 2021 | 249.70 | 251.25 | 247.98 | 248.63 | 3,045,805 | -1.78(-0.71%) |
Dec 10, 2021 | 249.38 | 250.69 | 248.01 | 250.41 | 2,676,932 | +2.48(+1.00%) |
Dec 09, 2021 | 245.24 | 248.64 | 244.16 | 247.92 | 3,126,003 | +2.61(+1.06%) |
Dec 08, 2021 | 245.71 | 248.37 | 244.85 | 245.31 | 3,652,702 | -0.31(-0.13%) |
Dec 07, 2021 | 242.83 | 246.07 | 242.35 | 245.63 | 2,747,219 | +3.89(+1.61%) |
Dec 06, 2021 | 238.53 | 242.81 | 238.50 | 241.73 | 3,827,618 | +6.11(+2.59%) |
Dec 03, 2021 | 236.56 | 236.90 | 233.97 | 235.63 | 3,417,686 | +0.50(+0.21%) |
Dec 02, 2021 | 232.16 | 236.58 | 231.54 | 235.13 | 3,487,862 | +4.37(+1.89%) |