Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 259.99 | 266.51 | 257.28 | 264.69 | 558,218 | +2.32(+0.88%) |
Feb 25, 2022 | 253.54 | 263.61 | 252.78 | 262.37 | 529,546 | +7.00(+2.74%) |
Feb 24, 2022 | 218.00 | 260.44 | 212.12 | 255.37 | 1,502,282 | +24.55(+10.64%) |
Feb 23, 2022 | 234.44 | 240.78 | 230.59 | 230.82 | 670,540 | -3.72(-1.59%) |
Feb 22, 2022 | 231.56 | 238.43 | 231.27 | 234.54 | 448,949 | +0.36(+0.15%) |
Feb 18, 2022 | 234.18 | 0 | -6.63(-2.75%) | |||
Feb 17, 2022 | 250.05 | 250.25 | 239.25 | 240.81 | 414,969 | -11.52(-4.57%) |
Feb 16, 2022 | 252.81 | 254.17 | 245.98 | 252.33 | 287,058 | -2.01(-0.79%) |
Feb 15, 2022 | 251.59 | 255.57 | 249.97 | 254.34 | 294,620 | +8.78(+3.58%) |
Feb 14, 2022 | 248.27 | 251.94 | 244.04 | 245.56 | 726,837 | -2.50(-1.01%) |
Feb 11, 2022 | 253.07 | 259.07 | 244.75 | 248.06 | 540,670 | -4.75(-1.88%) |
Feb 10, 2022 | 249.25 | 263.39 | 247.63 | 252.81 | 552,277 | -3.54(-1.38%) |
Feb 09, 2022 | 250.77 | 257.36 | 248.03 | 256.35 | 463,178 | +8.66(+3.50%) |
Feb 08, 2022 | 241.36 | 248.41 | 236.58 | 247.69 | 287,309 | +5.16(+2.13%) |
Feb 07, 2022 | 243.49 | 250.95 | 241.73 | 242.53 | 348,058 | -0.96(-0.39%) |
Feb 04, 2022 | 240.85 | 244.97 | 237.94 | 243.49 | 449,713 | +1.43(+0.59%) |
Feb 03, 2022 | 249.48 | 239.79 | 242.06 | 447,712 | -11.13(-4.40%) | |
Feb 02, 2022 | 252.92 | 256.57 | 247.16 | 253.19 | 920,122 | +5.11(+2.06%) |
Feb 01, 2022 | 248.98 | 249.02 | 243.78 | 248.08 | 593,569 | +0.08(+0.03%) |
Jan 31, 2022 | 233.93 | 249.13 | 248.00 | 1,281,099 | +17.41(+7.55%) | |
Jan 28, 2022 | 220.00 | 230.59 | 211.20 | 230.59 | 2,432,437 | +35.79(+18.37%) |
Jan 27, 2022 | 201.38 | 204.27 | 193.70 | 194.80 | 1,374,689 | -4.20(-2.11%) |
Jan 26, 2022 | 214.11 | 215.72 | 197.31 | 199.00 | 1,434,656 | -12.82(-6.05%) |
Jan 25, 2022 | 218.52 | 222.00 | 210.77 | 211.82 | 816,771 | -11.18(-5.01%) |
Jan 24, 2022 | 220.00 | 223.78 | 210.86 | 223.00 | 1,007,917 | -1.14(-0.51%) |
Jan 21, 2022 | 231.50 | 231.60 | 222.94 | 224.14 | 600,791 | -8.18(-3.52%) |
Jan 20, 2022 | 237.81 | 241.63 | 231.57 | 232.32 | 472,450 | -2.70(-1.15%) |
Jan 19, 2022 | 236.72 | 240.54 | 231.91 | 235.02 | 709,037 | +0.92(+0.39%) |
Jan 18, 2022 | 237.88 | 240.69 | 232.96 | 234.10 | 788,829 | -8.61(-3.55%) |
Jan 14, 2022 | 242.71 | 0 | +0.34(+0.14%) | |||
Jan 13, 2022 | 242.03 | 249.85 | 236.16 | 242.37 | 625,869 | -0.41(-0.17%) |
Jan 12, 2022 | 250.53 | 251.62 | 242.27 | 242.78 | 319,989 | -2.89(-1.18%) |
Jan 11, 2022 | 241.07 | 247.15 | 235.68 | 245.67 | 429,387 | +4.97(+2.06%) |
Jan 10, 2022 | 245.00 | 245.98 | 231.86 | 240.70 | 647,802 | -9.38(-3.75%) |
Jan 07, 2022 | 257.52 | 260.69 | 249.73 | 250.08 | 434,964 | -10.35(-3.97%) |
Jan 06, 2022 | 252.79 | 263.68 | 249.50 | 260.43 | 741,929 | +4.98(+1.95%) |
Jan 05, 2022 | 272.01 | 277.23 | 255.03 | 255.45 | 446,360 | -18.10(-6.62%) |
Jan 04, 2022 | 276.78 | 282.87 | 268.31 | 273.55 | 393,415 | -2.15(-0.78%) |
Jan 03, 2022 | 264.80 | 276.21 | 263.92 | 275.70 | 395,339 | +9.63(+3.62%) |
Dec 31, 2021 | 268.80 | 271.58 | 265.65 | 266.07 | 298,479 | -3.50(-1.30%) |
Dec 30, 2021 | 269.97 | 275.89 | 269.10 | 269.57 | 171,653 | -0.62(-0.23%) |
Dec 29, 2021 | 266.17 | 270.97 | 265.00 | 270.19 | 207,711 | +4.02(+1.51%) |
Dec 28, 2021 | 274.35 | 274.46 | 262.42 | 266.17 | 296,715 | -6.59(-2.42%) |
Dec 27, 2021 | 274.78 | 276.25 | 269.81 | 272.76 | 187,423 | -0.50(-0.18%) |
Dec 23, 2021 | 270.00 | 276.01 | 266.44 | 273.26 | 210,437 | +3.87(+1.44%) |
Dec 22, 2021 | 266.47 | 269.99 | 260.26 | 269.39 | 290,886 | +3.82(+1.44%) |
Dec 21, 2021 | 265.57 | 265.65 | 255.26 | 265.57 | 291,708 | +9.66(+3.78%) |
Dec 20, 2021 | 263.21 | 264.62 | 253.50 | 255.91 | 569,399 | -6.79(-2.59%) |
Dec 17, 2021 | 256.71 | 267.16 | 252.72 | 262.70 | 1,250,248 | +3.96(+1.53%) |
Dec 16, 2021 | 268.29 | 269.37 | 258.02 | 258.74 | 415,183 | -10.26(-3.81%) |
Dec 15, 2021 | 258.15 | 273.38 | 257.94 | 269.00 | 446,463 | +13.68(+5.36%) |
Dec 14, 2021 | 262.44 | 263.44 | 252.69 | 255.32 | 525,441 | -9.28(-3.51%) |
Dec 13, 2021 | 262.75 | 266.24 | 257.04 | 264.60 | 546,843 | +2.08(+0.79%) |
Dec 10, 2021 | 267.29 | 271.64 | 260.98 | 262.52 | 1,334,601 | -5.98(-2.23%) |
Dec 09, 2021 | 276.28 | 283.27 | 268.49 | 268.50 | 528,504 | -8.82(-3.18%) |
Dec 08, 2021 | 275.00 | 284.71 | 269.69 | 277.32 | 346,203 | +4.82(+1.77%) |
Dec 07, 2021 | 264.50 | 273.57 | 262.45 | 272.50 | 395,645 | +13.36(+5.16%) |
Dec 06, 2021 | 263.20 | 271.81 | 256.68 | 259.14 | 734,023 | -4.03(-1.53%) |
Dec 03, 2021 | 289.58 | 292.74 | 250.76 | 263.17 | 1,303,630 | -24.07(-8.38%) |
Dec 02, 2021 | 282.75 | 289.00 | 281.69 | 287.24 | 249,943 | +3.78(+1.33%) |