Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.34 | 212.56 | 205.94 | 212.20 | 2,593,933 | +1.48(+0.70%) |
Feb 25, 2022 | 206.73 | 212.56 | 206.37 | 210.72 | 2,057,064 | +4.58(+2.22%) |
Feb 24, 2022 | 198.58 | 206.76 | 196.97 | 206.14 | 3,144,181 | +1.03(+0.50%) |
Feb 23, 2022 | 208.78 | 210.07 | 205.02 | 205.11 | 2,358,934 | -2.82(-1.35%) |
Feb 22, 2022 | 210.18 | 211.61 | 206.53 | 207.93 | 2,641,088 | -4.24(-2.00%) |
Feb 18, 2022 | 212.16 | 0 | -2.04(-0.95%) | |||
Feb 17, 2022 | 217.13 | 217.53 | 213.95 | 214.21 | 1,482,679 | -4.43(-2.03%) |
Feb 16, 2022 | 218.63 | 219.95 | 214.25 | 218.64 | 2,559,491 | -1.33(-0.60%) |
Feb 15, 2022 | 221.22 | 223.56 | 219.59 | 219.96 | 2,741,180 | +1.85(+0.85%) |
Feb 14, 2022 | 220.85 | 221.70 | 216.69 | 218.11 | 2,629,120 | -3.58(-1.61%) |
Feb 11, 2022 | 229.18 | 229.61 | 220.76 | 221.69 | 4,903,075 | -7.83(-3.41%) |
Feb 10, 2022 | 231.40 | 232.77 | 228.69 | 229.52 | 2,737,903 | -3.66(-1.57%) |
Feb 09, 2022 | 234.66 | 237.34 | 232.58 | 233.18 | 1,810,088 | +0.36(+0.16%) |
Feb 08, 2022 | 233.65 | 235.16 | 231.99 | 232.81 | 2,076,606 | +0.12(+0.05%) |
Feb 07, 2022 | 233.81 | 234.42 | 231.63 | 232.69 | 1,699,546 | -0.36(-0.16%) |
Feb 04, 2022 | 235.09 | 235.88 | 231.08 | 233.05 | 2,243,619 | -3.06(-1.30%) |
Feb 03, 2022 | 238.56 | 235.87 | 236.12 | 1,888,856 | -4.30(-1.79%) | |
Feb 02, 2022 | 241.96 | 242.02 | 237.58 | 240.41 | 1,827,920 | -0.17(-0.07%) |
Feb 01, 2022 | 243.24 | 244.87 | 240.09 | 240.59 | 4,812,628 | +5.86(+2.50%) |
Jan 31, 2022 | 232.98 | 235.01 | 234.72 | 3,555,066 | +1.03(+0.44%) | |
Jan 28, 2022 | 230.22 | 233.82 | 228.30 | 233.69 | 2,396,230 | +2.72(+1.18%) |
Jan 27, 2022 | 234.14 | 236.42 | 228.82 | 230.97 | 1,954,231 | -1.17(-0.51%) |
Jan 26, 2022 | 234.68 | 237.00 | 230.29 | 232.15 | 2,105,903 | -0.84(-0.36%) |
Jan 25, 2022 | 230.79 | 235.17 | 228.18 | 232.99 | 2,126,705 | -1.60(-0.68%) |
Jan 24, 2022 | 228.71 | 234.81 | 226.12 | 234.59 | 3,196,310 | +0.77(+0.33%) |
Jan 21, 2022 | 238.32 | 238.67 | 232.90 | 233.82 | 3,208,993 | -5.57(-2.33%) |
Jan 20, 2022 | 242.23 | 244.40 | 239.29 | 239.38 | 1,749,316 | -1.38(-0.57%) |
Jan 19, 2022 | 241.85 | 244.22 | 240.76 | 240.77 | 1,371,928 | -1.09(-0.45%) |
Jan 18, 2022 | 241.22 | 242.72 | 238.91 | 241.85 | 2,009,729 | -2.76(-1.13%) |
Jan 14, 2022 | 244.61 | 0 | -1.38(-0.56%) | |||
Jan 13, 2022 | 245.56 | 248.33 | 244.69 | 246.00 | 1,737,074 | +1.39(+0.57%) |
Jan 12, 2022 | 244.48 | 247.27 | 243.24 | 244.60 | 1,483,031 | +0.64(+0.26%) |
Jan 11, 2022 | 244.93 | 245.73 | 240.72 | 243.97 | 2,118,275 | -0.97(-0.39%) |
Jan 10, 2022 | 250.72 | 250.72 | 241.07 | 244.93 | 4,769,219 | -7.10(-2.82%) |
Jan 07, 2022 | 250.79 | 254.53 | 250.71 | 252.03 | 1,724,055 | +0.76(+0.30%) |
Jan 06, 2022 | 250.12 | 253.01 | 248.35 | 251.27 | 1,945,904 | +1.01(+0.40%) |
Jan 05, 2022 | 253.00 | 254.71 | 250.00 | 250.26 | 2,551,138 | -2.65(-1.05%) |
Jan 04, 2022 | 247.89 | 253.89 | 247.56 | 252.91 | 2,708,128 | +6.07(+2.46%) |
Jan 03, 2022 | 248.03 | 249.84 | 245.32 | 246.84 | 1,839,956 | -0.09(-0.03%) |
Dec 31, 2021 | 245.90 | 248.46 | 245.29 | 246.93 | 1,332,672 | +0.08(+0.03%) |
Dec 30, 2021 | 246.21 | 248.42 | 245.84 | 246.85 | 1,870,035 | +1.02(+0.42%) |
Dec 29, 2021 | 244.86 | 246.80 | 244.63 | 245.83 | 1,534,809 | +1.00(+0.41%) |
Dec 28, 2021 | 244.42 | 246.66 | 243.91 | 244.82 | 1,406,166 | +0.18(+0.07%) |
Dec 27, 2021 | 243.44 | 245.55 | 242.83 | 244.64 | 1,548,798 | +2.32(+0.96%) |
Dec 23, 2021 | 239.51 | 244.62 | 239.30 | 242.32 | 2,198,923 | +3.69(+1.54%) |
Dec 22, 2021 | 240.92 | 241.29 | 238.01 | 238.64 | 2,432,486 | -1.90(-0.79%) |
Dec 21, 2021 | 237.03 | 241.31 | 236.59 | 240.54 | 2,646,446 | +6.11(+2.61%) |
Dec 20, 2021 | 238.96 | 241.43 | 234.33 | 234.43 | 2,888,397 | -4.55(-1.91%) |
Dec 17, 2021 | 242.25 | 248.70 | 236.82 | 238.98 | 10,628,669 | +11.27(+4.95%) |
Dec 16, 2021 | 231.58 | 233.66 | 227.62 | 227.72 | 4,593,800 | -2.16(-0.94%) |
Dec 15, 2021 | 229.17 | 231.27 | 228.18 | 229.87 | 1,778,445 | +0.71(+0.31%) |
Dec 14, 2021 | 229.13 | 233.79 | 228.52 | 229.17 | 1,767,313 | -0.82(-0.36%) |
Dec 13, 2021 | 233.63 | 234.36 | 229.60 | 229.99 | 1,769,618 | -5.14(-2.18%) |
Dec 10, 2021 | 234.66 | 237.05 | 233.43 | 235.12 | 1,335,822 | +1.70(+0.73%) |
Dec 09, 2021 | 231.76 | 235.44 | 231.38 | 233.43 | 1,343,039 | +0.48(+0.20%) |
Dec 08, 2021 | 235.61 | 235.61 | 232.03 | 232.95 | 1,360,746 | -2.20(-0.94%) |
Dec 07, 2021 | 235.22 | 236.99 | 234.33 | 235.15 | 1,781,375 | +1.91(+0.82%) |
Dec 06, 2021 | 231.28 | 235.07 | 230.54 | 233.24 | 1,921,361 | +4.01(+1.75%) |
Dec 03, 2021 | 225.22 | 229.72 | 224.98 | 229.23 | 2,563,325 | +5.27(+2.35%) |
Dec 02, 2021 | 216.81 | 225.79 | 216.44 | 223.96 | 2,250,803 | +7.16(+3.30%) |