Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 228.03 | 233.68 | 227.18 | 233.16 | 3,542,233 | -0.44(-0.19%) |
Feb 25, 2022 | 229.67 | 235.44 | 231.88 | 233.60 | 2,687,847 | +5.21(+2.28%) |
Feb 24, 2022 | 226.80 | 229.06 | 223.41 | 228.39 | 4,180,828 | -2.58(-1.12%) |
Feb 23, 2022 | 234.00 | 237.35 | 230.48 | 230.96 | 3,547,247 | -1.37(-0.59%) |
Feb 22, 2022 | 236.79 | 238.00 | 231.39 | 232.33 | 4,621,956 | -4.64(-1.96%) |
Feb 18, 2022 | 236.97 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 238.03 | 238.96 | 235.43 | 236.78 | 2,859,900 | -2.66(-1.11%) |
Feb 16, 2022 | 234.39 | 240.42 | 234.39 | 239.44 | 3,702,504 | +4.24(+1.80%) |
Feb 15, 2022 | 231.13 | 235.83 | 230.64 | 235.21 | 3,443,450 | +6.39(+2.79%) |
Feb 14, 2022 | 226.54 | 229.95 | 224.89 | 228.82 | 2,575,172 | +3.53(+1.57%) |
Feb 11, 2022 | 227.68 | 230.65 | 224.25 | 225.29 | 2,521,883 | -3.12(-1.37%) |
Feb 10, 2022 | 229.76 | 232.17 | 227.30 | 228.41 | 2,156,865 | -4.12(-1.77%) |
Feb 09, 2022 | 231.29 | 232.64 | 229.92 | 232.54 | 3,323,325 | +3.34(+1.46%) |
Feb 08, 2022 | 229.43 | 231.29 | 228.35 | 229.20 | 3,209,329 | +1.70(+0.75%) |
Feb 07, 2022 | 230.34 | 231.11 | 226.56 | 227.50 | 3,251,520 | -1.17(-0.51%) |
Feb 04, 2022 | 230.79 | 232.16 | 227.51 | 228.67 | 3,819,756 | -1.85(-0.80%) |
Feb 03, 2022 | 236.13 | 229.75 | 230.52 | 3,884,907 | -6.52(-2.75%) | |
Feb 02, 2022 | 232.10 | 237.55 | 232.10 | 237.04 | 2,798,622 | +4.29(+1.84%) |
Feb 01, 2022 | 230.95 | 234.32 | 230.02 | 232.75 | 2,584,849 | +2.04(+0.88%) |
Jan 31, 2022 | 231.13 | 229.07 | 230.71 | 3,733,033 | -1.30(-0.56%) | |
Jan 28, 2022 | 231.13 | 232.00 | 226.04 | 232.01 | 2,819,656 | +1.26(+0.55%) |
Jan 27, 2022 | 233.33 | 234.59 | 228.98 | 230.75 | 3,228,243 | -0.27(-0.12%) |
Jan 26, 2022 | 232.63 | 235.99 | 229.44 | 231.02 | 3,740,872 | +0.72(+0.31%) |
Jan 25, 2022 | 228.91 | 231.65 | 225.65 | 230.30 | 3,522,629 | -0.93(-0.40%) |
Jan 24, 2022 | 229.17 | 232.00 | 225.59 | 231.23 | 5,398,811 | -1.16(-0.50%) |
Jan 21, 2022 | 230.81 | 236.35 | 228.53 | 232.39 | 5,228,456 | +4.02(+1.76%) |
Jan 20, 2022 | 223.79 | 231.75 | 223.58 | 228.37 | 4,511,158 | +2.43(+1.08%) |
Jan 19, 2022 | 226.41 | 228.01 | 223.61 | 225.93 | 5,205,581 | +1.37(+0.61%) |
Jan 18, 2022 | 230.94 | 231.64 | 223.40 | 224.57 | 6,097,283 | -7.76(-3.34%) |
Jan 14, 2022 | 232.33 | 0 | -1.27(-0.54%) | |||
Jan 13, 2022 | 233.49 | 234.69 | 232.73 | 233.60 | 2,771,985 | +0.59(+0.25%) |
Jan 12, 2022 | 233.59 | 234.87 | 232.11 | 233.02 | 2,629,686 | +0.55(+0.24%) |
Jan 11, 2022 | 236.56 | 236.97 | 231.20 | 232.47 | 3,272,116 | -3.64(-1.54%) |
Jan 10, 2022 | 240.12 | 240.12 | 234.34 | 236.11 | 3,541,901 | -4.25(-1.77%) |
Jan 07, 2022 | 238.48 | 241.61 | 237.33 | 240.36 | 2,490,097 | +1.22(+0.51%) |
Jan 06, 2022 | 239.62 | 240.28 | 237.62 | 239.14 | 2,482,854 | +0.66(+0.28%) |
Jan 05, 2022 | 238.54 | 240.29 | 237.41 | 238.48 | 3,870,562 | +0.72(+0.30%) |
Jan 04, 2022 | 235.85 | 240.00 | 235.25 | 237.76 | 2,806,398 | +4.02(+1.72%) |
Jan 03, 2022 | 238.91 | 239.15 | 232.55 | 233.75 | 2,597,171 | -3.92(-1.65%) |
Dec 31, 2021 | 235.41 | 238.99 | 235.04 | 237.67 | 1,607,789 | +2.25(+0.96%) |
Dec 30, 2021 | 237.05 | 237.41 | 234.51 | 235.41 | 1,233,152 | -1.41(-0.59%) |
Dec 29, 2021 | 235.86 | 237.52 | 235.32 | 236.82 | 1,172,568 | +1.70(+0.72%) |
Dec 28, 2021 | 233.83 | 236.16 | 233.34 | 235.12 | 1,186,831 | +1.21(+0.52%) |
Dec 27, 2021 | 232.27 | 234.20 | 231.53 | 233.91 | 1,247,166 | +2.18(+0.94%) |
Dec 23, 2021 | 229.50 | 232.84 | 229.38 | 231.74 | 1,755,097 | +2.59(+1.13%) |
Dec 22, 2021 | 228.30 | 229.82 | 227.44 | 229.14 | 1,720,387 | +0.63(+0.28%) |
Dec 21, 2021 | 228.96 | 230.56 | 227.14 | 228.51 | 2,910,977 | +1.49(+0.66%) |
Dec 20, 2021 | 226.40 | 227.26 | 224.59 | 227.02 | 2,936,132 | -1.93(-0.84%) |
Dec 17, 2021 | 232.63 | 233.32 | 228.52 | 228.95 | 5,260,057 | -4.23(-1.81%) |
Dec 16, 2021 | 232.77 | 234.63 | 231.25 | 233.18 | 2,447,050 | +1.16(+0.50%) |
Dec 15, 2021 | 231.05 | 232.25 | 229.10 | 232.02 | 2,681,408 | +2.36(+1.03%) |
Dec 14, 2021 | 230.51 | 231.91 | 228.42 | 229.67 | 2,856,738 | -1.06(-0.46%) |
Dec 13, 2021 | 232.45 | 233.29 | 229.46 | 230.73 | 2,714,145 | -2.55(-1.09%) |
Dec 10, 2021 | 233.45 | 234.45 | 231.98 | 233.28 | 2,063,921 | +1.14(+0.49%) |
Dec 09, 2021 | 231.97 | 234.16 | 231.03 | 232.15 | 2,112,082 | -0.33(-0.14%) |
Dec 08, 2021 | 232.19 | 233.49 | 230.22 | 232.47 | 1,932,541 | +0.12(+0.05%) |
Dec 07, 2021 | 232.16 | 234.67 | 231.73 | 232.35 | 2,418,456 | +1.32(+0.57%) |
Dec 06, 2021 | 228.45 | 232.47 | 227.00 | 231.03 | 2,794,405 | +5.29(+2.34%) |
Dec 03, 2021 | 226.44 | 228.18 | 223.51 | 225.74 | 3,153,818 | +0.33(+0.15%) |
Dec 02, 2021 | 220.94 | 226.69 | 219.79 | 225.41 | 4,029,014 | +6.41(+2.93%) |