Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 241.23 | 245.20 | 236.34 | 245.00 | 1,636,935 | -2.92(-1.18%) |
Feb 25, 2022 | 239.67 | 248.81 | 245.72 | 247.92 | 1,187,758 | +9.52(+4.00%) |
Feb 24, 2022 | 231.00 | 238.98 | 229.70 | 238.39 | 1,509,033 | +1.74(+0.74%) |
Feb 23, 2022 | 240.32 | 240.32 | 235.72 | 236.65 | 1,056,533 | -2.50(-1.04%) |
Feb 22, 2022 | 236.72 | 240.82 | 235.89 | 239.15 | 1,234,285 | +0.22(+0.09%) |
Feb 18, 2022 | 238.92 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.45 | 250.50 | 244.32 | 245.48 | 1,415,040 | -1.16(-0.47%) |
Feb 16, 2022 | 237.13 | 247.45 | 235.90 | 246.65 | 1,987,481 | +9.40(+3.96%) |
Feb 15, 2022 | 233.61 | 237.46 | 232.47 | 237.25 | 1,118,159 | +6.82(+2.96%) |
Feb 14, 2022 | 233.96 | 236.09 | 229.11 | 230.43 | 1,101,689 | -2.10(-0.90%) |
Feb 11, 2022 | 235.01 | 237.42 | 231.54 | 232.53 | 1,121,148 | -2.39(-1.02%) |
Feb 10, 2022 | 235.36 | 241.78 | 233.29 | 234.92 | 1,240,975 | -3.34(-1.40%) |
Feb 09, 2022 | 235.76 | 239.68 | 235.75 | 238.26 | 960,044 | +3.86(+1.65%) |
Feb 08, 2022 | 227.78 | 235.16 | 226.76 | 234.40 | 1,800,418 | +6.92(+3.04%) |
Feb 07, 2022 | 233.52 | 234.41 | 225.77 | 227.48 | 1,467,814 | -6.53(-2.79%) |
Feb 04, 2022 | 233.74 | 236.93 | 229.92 | 234.01 | 1,578,829 | -1.74(-0.74%) |
Feb 03, 2022 | 234.73 | 235.75 | 1,068,481 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.65 | 237.13 | 231.34 | 235.68 | 1,145,776 | +3.39(+1.46%) |
Feb 01, 2022 | 236.07 | 237.85 | 230.42 | 232.30 | 2,062,522 | -2.66(-1.13%) |
Jan 31, 2022 | 230.02 | 237.14 | 234.96 | 2,552,068 | +3.37(+1.45%) | |
Jan 28, 2022 | 224.15 | 231.64 | 223.85 | 231.59 | 1,986,596 | +7.60(+3.39%) |
Jan 27, 2022 | 215.82 | 227.09 | 215.82 | 224.00 | 3,266,190 | -10.91(-4.65%) |
Jan 26, 2022 | 235.02 | 241.55 | 231.87 | 234.91 | 2,507,166 | +0.87(+0.37%) |
Jan 25, 2022 | 234.88 | 236.76 | 231.77 | 234.04 | 1,802,722 | -4.39(-1.84%) |
Jan 24, 2022 | 229.33 | 239.20 | 226.84 | 238.43 | 1,869,396 | +5.55(+2.38%) |
Jan 21, 2022 | 235.38 | 236.26 | 232.42 | 232.88 | 1,669,726 | -2.77(-1.18%) |
Jan 20, 2022 | 241.32 | 242.87 | 234.47 | 235.65 | 1,947,801 | -4.47(-1.86%) |
Jan 19, 2022 | 244.41 | 245.75 | 239.49 | 240.13 | 1,397,723 | -3.33(-1.37%) |
Jan 18, 2022 | 248.66 | 250.15 | 242.41 | 243.46 | 1,542,829 | -8.09(-3.22%) |
Jan 14, 2022 | 251.55 | 0 | +2.53(+1.02%) | |||
Jan 13, 2022 | 244.62 | 252.76 | 244.13 | 249.01 | 1,164,109 | +5.00(+2.05%) |
Jan 12, 2022 | 245.59 | 248.31 | 242.79 | 244.01 | 1,123,188 | -1.01(-0.41%) |
Jan 11, 2022 | 242.50 | 245.36 | 235.19 | 245.02 | 1,581,383 | +0.84(+0.34%) |
Jan 10, 2022 | 248.27 | 249.77 | 240.94 | 244.18 | 1,289,306 | -2.68(-1.09%) |
Jan 07, 2022 | 248.58 | 250.73 | 246.14 | 246.86 | 1,695,978 | -2.25(-0.90%) |
Jan 06, 2022 | 253.46 | 253.65 | 247.73 | 249.11 | 1,794,979 | -4.37(-1.72%) |
Jan 05, 2022 | 255.74 | 264.03 | 253.22 | 253.48 | 1,414,819 | -1.27(-0.50%) |
Jan 04, 2022 | 249.88 | 255.44 | 248.28 | 254.75 | 2,418,080 | +6.06(+2.44%) |
Jan 03, 2022 | 251.24 | 251.24 | 246.66 | 248.69 | 1,551,357 | -2.78(-1.11%) |
Dec 31, 2021 | 252.36 | 254.13 | 251.26 | 251.47 | 951,648 | -1.16(-0.46%) |
Dec 30, 2021 | 253.59 | 255.14 | 252.45 | 252.64 | 630,727 | -0.37(-0.15%) |
Dec 29, 2021 | 251.64 | 255.22 | 251.64 | 253.01 | 656,019 | +1.69(+0.67%) |
Dec 28, 2021 | 249.28 | 252.51 | 247.60 | 251.31 | 723,478 | +2.93(+1.18%) |
Dec 27, 2021 | 247.16 | 249.17 | 246.40 | 248.39 | 837,008 | +1.68(+0.68%) |
Dec 23, 2021 | 248.19 | 249.59 | 246.13 | 246.70 | 840,018 | -0.02(-0.01%) |
Dec 22, 2021 | 242.29 | 247.53 | 241.56 | 246.72 | 1,310,827 | +4.93(+2.04%) |
Dec 21, 2021 | 237.04 | 243.46 | 237.04 | 241.79 | 1,639,422 | +1.38(+0.57%) |
Dec 20, 2021 | 245.60 | 246.52 | 235.87 | 240.41 | 1,756,489 | -8.00(-3.22%) |
Dec 17, 2021 | 248.17 | 250.79 | 245.66 | 248.41 | 3,980,282 | -0.19(-0.07%) |
Dec 16, 2021 | 249.59 | 251.33 | 247.63 | 248.59 | 1,766,494 | +0.15(+0.06%) |
Dec 15, 2021 | 240.19 | 248.47 | 240.19 | 248.45 | 1,785,180 | +8.54(+3.56%) |
Dec 14, 2021 | 236.79 | 241.12 | 235.16 | 239.91 | 2,098,816 | +0.99(+0.41%) |
Dec 13, 2021 | 237.94 | 240.27 | 237.33 | 238.92 | 1,213,932 | +1.01(+0.42%) |
Dec 10, 2021 | 237.20 | 239.68 | 235.05 | 237.91 | 1,327,214 | +2.06(+0.87%) |
Dec 09, 2021 | 234.09 | 237.44 | 232.88 | 235.85 | 1,025,404 | +0.91(+0.39%) |
Dec 08, 2021 | 234.10 | 235.66 | 231.84 | 234.94 | 1,130,058 | +1.87(+0.80%) |
Dec 07, 2021 | 231.01 | 235.91 | 229.97 | 233.08 | 1,266,885 | +4.72(+2.07%) |
Dec 06, 2021 | 226.14 | 230.14 | 224.93 | 228.36 | 1,596,880 | +3.65(+1.63%) |
Dec 03, 2021 | 228.54 | 228.54 | 223.29 | 224.71 | 1,437,502 | -1.98(-0.87%) |
Dec 02, 2021 | 221.92 | 228.83 | 221.92 | 226.69 | 1,772,599 | +6.30(+2.86%) |