Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 214.10 | 214.32 | 206.91 | 210.13 | 3,984,385 | -6.29(-2.91%) |
Feb 25, 2022 | 214.61 | 217.15 | 210.06 | 216.42 | 2,493,487 | +1.77(+0.82%) |
Feb 24, 2022 | 205.45 | 215.46 | 203.77 | 214.65 | 2,914,768 | +3.98(+1.89%) |
Feb 23, 2022 | 212.93 | 214.38 | 210.00 | 210.67 | 2,088,080 | -0.85(-0.40%) |
Feb 22, 2022 | 211.40 | 213.87 | 207.97 | 211.52 | 2,722,428 | -0.06(-0.03%) |
Feb 18, 2022 | 211.59 | 0 | -0.21(-0.10%) | |||
Feb 17, 2022 | 214.89 | 215.36 | 210.96 | 211.80 | 1,858,179 | -3.39(-1.58%) |
Feb 16, 2022 | 216.18 | 216.50 | 212.80 | 215.19 | 1,376,920 | -0.98(-0.45%) |
Feb 15, 2022 | 219.57 | 219.65 | 215.14 | 216.17 | 1,831,459 | -0.83(-0.38%) |
Feb 14, 2022 | 220.35 | 220.96 | 215.58 | 217.00 | 1,949,179 | -2.42(-1.10%) |
Feb 11, 2022 | 225.04 | 226.88 | 218.12 | 219.42 | 2,569,183 | -5.20(-2.31%) |
Feb 10, 2022 | 228.44 | 231.06 | 223.39 | 224.62 | 1,568,817 | -6.84(-2.95%) |
Feb 09, 2022 | 229.84 | 231.98 | 228.53 | 231.45 | 1,969,307 | +4.23(+1.86%) |
Feb 08, 2022 | 227.47 | 229.08 | 225.14 | 227.22 | 1,407,637 | -0.87(-0.38%) |
Feb 07, 2022 | 227.64 | 230.04 | 226.46 | 228.09 | 1,264,880 | -0.16(-0.07%) |
Feb 04, 2022 | 229.85 | 229.85 | 226.97 | 228.25 | 1,377,550 | -3.96(-1.70%) |
Feb 03, 2022 | 232.39 | 231.43 | 232.21 | 1,476,246 | -1.52(-0.65%) | |
Feb 02, 2022 | 233.30 | 235.70 | 232.99 | 233.72 | 1,561,197 | +2.03(+0.88%) |
Feb 01, 2022 | 232.55 | 233.83 | 229.32 | 231.69 | 1,798,493 | -1.25(-0.54%) |
Jan 31, 2022 | 227.77 | 233.11 | 232.95 | 2,877,239 | +4.38(+1.92%) | |
Jan 28, 2022 | 220.04 | 228.64 | 216.43 | 228.56 | 2,274,511 | +9.58(+4.37%) |
Jan 27, 2022 | 223.73 | 226.97 | 217.87 | 218.99 | 2,939,169 | -5.72(-2.54%) |
Jan 26, 2022 | 232.14 | 235.60 | 222.66 | 224.70 | 2,510,198 | -7.34(-3.17%) |
Jan 25, 2022 | 227.66 | 233.40 | 227.29 | 232.05 | 2,230,286 | +1.97(+0.86%) |
Jan 24, 2022 | 223.51 | 230.94 | 221.37 | 230.07 | 2,924,528 | +3.37(+1.49%) |
Jan 21, 2022 | 231.31 | 232.28 | 225.78 | 226.70 | 3,784,134 | -1.09(-0.48%) |
Jan 20, 2022 | 231.45 | 234.20 | 227.43 | 227.80 | 2,289,792 | -2.83(-1.23%) |
Jan 19, 2022 | 232.68 | 234.58 | 229.78 | 230.63 | 2,374,547 | -1.14(-0.49%) |
Jan 18, 2022 | 230.29 | 232.45 | 229.50 | 231.77 | 2,724,639 | -0.36(-0.16%) |
Jan 14, 2022 | 232.13 | 0 | -4.46(-1.89%) | |||
Jan 13, 2022 | 240.82 | 241.03 | 236.24 | 236.59 | 1,861,019 | -3.66(-1.52%) |
Jan 12, 2022 | 240.71 | 244.99 | 239.75 | 240.25 | 2,026,108 | -1.02(-0.42%) |
Jan 11, 2022 | 240.27 | 242.31 | 237.21 | 241.27 | 2,034,425 | -3.63(-1.48%) |
Jan 10, 2022 | 247.63 | 247.63 | 239.53 | 244.90 | 2,281,822 | -2.01(-0.81%) |
Jan 07, 2022 | 244.55 | 249.38 | 241.75 | 246.91 | 2,423,147 | +1.56(+0.64%) |
Jan 06, 2022 | 244.44 | 245.80 | 237.83 | 245.35 | 2,670,055 | +0.30(+0.12%) |
Jan 05, 2022 | 258.39 | 258.82 | 242.88 | 245.05 | 4,843,485 | -16.86(-6.44%) |
Jan 04, 2022 | 266.00 | 266.98 | 261.62 | 261.91 | 1,957,711 | -3.34(-1.26%) |
Jan 03, 2022 | 270.80 | 270.96 | 259.61 | 265.25 | 1,725,180 | -5.67(-2.09%) |
Dec 31, 2021 | 269.90 | 272.68 | 268.55 | 270.92 | 1,375,710 | +1.26(+0.47%) |
Dec 30, 2021 | 268.24 | 270.45 | 266.21 | 269.66 | 1,479,348 | +2.09(+0.78%) |
Dec 29, 2021 | 265.64 | 268.14 | 265.64 | 267.57 | 1,691,430 | +0.36(+0.14%) |
Dec 28, 2021 | 264.68 | 267.62 | 263.71 | 267.21 | 1,150,481 | +2.53(+0.96%) |
Dec 27, 2021 | 259.40 | 264.82 | 257.92 | 264.68 | 1,333,644 | +6.50(+2.52%) |
Dec 23, 2021 | 259.34 | 259.77 | 256.07 | 258.18 | 1,096,935 | -1.04(-0.40%) |
Dec 22, 2021 | 257.09 | 259.30 | 255.95 | 259.21 | 991,969 | +3.13(+1.22%) |
Dec 21, 2021 | 258.34 | 259.94 | 254.91 | 256.08 | 1,499,337 | -0.56(-0.22%) |
Dec 20, 2021 | 254.24 | 257.63 | 253.46 | 256.64 | 1,682,894 | -0.37(-0.14%) |
Dec 17, 2021 | 257.37 | 261.52 | 256.05 | 257.01 | 3,547,261 | -0.56(-0.22%) |
Dec 16, 2021 | 253.27 | 257.76 | 253.19 | 257.57 | 1,944,058 | +4.72(+1.87%) |
Dec 15, 2021 | 252.68 | 254.55 | 249.88 | 252.85 | 2,096,840 | +0.87(+0.34%) |
Dec 14, 2021 | 252.97 | 256.31 | 249.78 | 251.99 | 2,413,961 | -2.41(-0.95%) |
Dec 13, 2021 | 250.69 | 255.60 | 249.17 | 254.39 | 1,992,227 | +3.18(+1.27%) |
Dec 10, 2021 | 249.68 | 252.69 | 248.34 | 251.21 | 1,467,363 | +1.39(+0.56%) |
Dec 09, 2021 | 254.26 | 255.29 | 249.70 | 249.82 | 1,210,962 | -4.41(-1.74%) |
Dec 08, 2021 | 254.73 | 256.14 | 252.11 | 254.24 | 1,440,423 | -0.88(-0.35%) |
Dec 07, 2021 | 250.00 | 255.59 | 250.00 | 255.12 | 2,314,342 | +6.67(+2.69%) |
Dec 06, 2021 | 247.49 | 251.52 | 246.39 | 248.45 | 2,023,376 | +2.41(+0.98%) |
Dec 03, 2021 | 244.90 | 248.13 | 242.82 | 246.04 | 1,957,369 | +0.66(+0.27%) |
Dec 02, 2021 | 239.38 | 246.76 | 238.96 | 245.38 | 2,064,368 | +6.72(+2.81%) |