Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 253.54 | 256.48 | 253.26 | 256.13 | 1,219,500 | -1.36(-0.53%) |
Feb 25, 2022 | 252.72 | 257.98 | 253.78 | 257.49 | 1,402,975 | +6.07(+2.41%) |
Feb 24, 2022 | 250.73 | 253.00 | 248.97 | 251.42 | 1,675,359 | -2.24(-0.88%) |
Feb 23, 2022 | 249.95 | 254.71 | 249.33 | 253.66 | 1,643,612 | +4.25(+1.70%) |
Feb 22, 2022 | 250.16 | 251.46 | 248.37 | 249.41 | 1,524,430 | +0.11(+0.05%) |
Feb 18, 2022 | 249.30 | 0 | -1.99(-0.79%) | |||
Feb 17, 2022 | 253.43 | 253.69 | 250.05 | 251.29 | 1,373,902 | -4.70(-1.84%) |
Feb 16, 2022 | 254.99 | 256.76 | 252.23 | 255.99 | 1,139,167 | -0.02(-0.01%) |
Feb 15, 2022 | 256.69 | 257.59 | 254.56 | 256.01 | 1,021,009 | +2.12(+0.84%) |
Feb 14, 2022 | 254.07 | 255.42 | 251.77 | 253.88 | 1,195,524 | -1.02(-0.40%) |
Feb 11, 2022 | 255.85 | 259.61 | 253.72 | 254.90 | 1,169,930 | -1.85(-0.72%) |
Feb 10, 2022 | 260.24 | 260.24 | 255.34 | 256.75 | 1,447,536 | -5.00(-1.91%) |
Feb 09, 2022 | 261.20 | 264.95 | 259.99 | 261.76 | 1,969,544 | +0.71(+0.27%) |
Feb 08, 2022 | 253.93 | 261.46 | 253.64 | 261.05 | 1,710,933 | +6.82(+2.68%) |
Feb 07, 2022 | 254.54 | 257.01 | 252.49 | 254.23 | 1,686,719 | +0.40(+0.16%) |
Feb 04, 2022 | 252.09 | 256.23 | 250.74 | 253.84 | 1,778,057 | -1.63(-0.64%) |
Feb 03, 2022 | 247.09 | 257.15 | 255.47 | 3,240,663 | +13.13(+5.42%) | |
Feb 02, 2022 | 238.97 | 242.54 | 237.97 | 242.34 | 1,558,578 | +3.25(+1.36%) |
Feb 01, 2022 | 240.16 | 241.25 | 236.92 | 239.09 | 1,196,483 | -0.86(-0.36%) |
Jan 31, 2022 | 240.28 | 241.09 | 237.93 | 239.95 | 1,731,982 | -1.50(-0.62%) |
Jan 28, 2022 | 238.43 | 241.54 | 235.12 | 241.45 | 1,565,470 | +4.29(+1.81%) |
Jan 27, 2022 | 240.17 | 244.58 | 236.70 | 237.16 | 1,917,966 | -2.55(-1.06%) |
Jan 26, 2022 | 242.87 | 245.34 | 239.15 | 239.71 | 2,086,719 | -3.97(-1.63%) |
Jan 25, 2022 | 244.28 | 245.23 | 239.22 | 243.69 | 1,562,022 | -1.76(-0.72%) |
Jan 24, 2022 | 248.05 | 249.11 | 239.92 | 245.44 | 1,939,822 | -4.41(-1.76%) |
Jan 21, 2022 | 251.31 | 251.76 | 248.19 | 249.85 | 1,795,057 | +0.62(+0.25%) |
Jan 20, 2022 | 250.00 | 253.55 | 249.12 | 249.23 | 1,702,691 | +0.09(+0.04%) |
Jan 19, 2022 | 246.40 | 250.16 | 245.51 | 249.13 | 1,768,318 | +3.26(+1.32%) |
Jan 18, 2022 | 247.06 | 247.72 | 243.63 | 245.88 | 1,580,360 | -2.08(-0.84%) |
Jan 14, 2022 | 247.96 | 0 | -1.01(-0.41%) | |||
Jan 13, 2022 | 246.53 | 249.12 | 244.81 | 248.97 | 1,569,481 | +1.68(+0.68%) |
Jan 12, 2022 | 246.43 | 249.73 | 245.04 | 247.28 | 1,503,773 | +0.16(+0.07%) |
Jan 11, 2022 | 244.82 | 247.68 | 242.72 | 247.12 | 1,582,518 | +2.43(+0.99%) |
Jan 10, 2022 | 239.08 | 245.37 | 238.38 | 244.70 | 1,778,013 | +4.74(+1.98%) |
Jan 07, 2022 | 236.29 | 241.63 | 235.67 | 239.96 | 1,465,992 | +4.17(+1.77%) |
Jan 06, 2022 | 237.63 | 239.01 | 235.71 | 235.78 | 813,347 | -3.04(-1.27%) |
Jan 05, 2022 | 237.69 | 241.12 | 237.46 | 238.82 | 979,780 | +1.10(+0.46%) |
Jan 04, 2022 | 238.42 | 239.03 | 235.30 | 237.72 | 962,719 | -1.35(-0.56%) |
Jan 03, 2022 | 236.26 | 239.41 | 233.13 | 239.07 | 1,056,403 | +1.63(+0.69%) |
Dec 31, 2021 | 239.12 | 240.56 | 237.30 | 237.44 | 703,826 | -1.68(-0.70%) |
Dec 30, 2021 | 239.53 | 240.81 | 238.43 | 239.12 | 533,122 | +0.44(+0.19%) |
Dec 29, 2021 | 236.79 | 239.35 | 235.68 | 238.67 | 887,038 | +2.44(+1.03%) |
Dec 28, 2021 | 237.09 | 237.32 | 234.85 | 236.24 | 595,019 | -1.05(-0.44%) |
Dec 27, 2021 | 236.04 | 237.38 | 234.45 | 237.29 | 642,794 | +2.28(+0.97%) |
Dec 23, 2021 | 234.15 | 235.65 | 232.38 | 235.01 | 1,021,954 | +1.01(+0.43%) |
Dec 22, 2021 | 238.00 | 238.19 | 232.26 | 234.00 | 1,280,632 | -3.77(-1.58%) |
Dec 21, 2021 | 239.68 | 241.19 | 236.15 | 237.77 | 1,192,140 | -0.55(-0.23%) |
Dec 20, 2021 | 241.97 | 241.97 | 237.85 | 238.31 | 1,766,715 | -4.24(-1.75%) |
Dec 17, 2021 | 242.63 | 244.91 | 240.96 | 242.56 | 2,686,893 | -0.29(-0.12%) |
Dec 16, 2021 | 235.06 | 243.08 | 233.79 | 242.85 | 1,902,954 | +7.36(+3.12%) |
Dec 15, 2021 | 235.50 | 236.72 | 233.11 | 235.49 | 1,436,395 | +1.40(+0.60%) |
Dec 14, 2021 | 237.99 | 238.23 | 233.86 | 234.09 | 1,267,749 | -4.60(-1.93%) |
Dec 13, 2021 | 231.78 | 239.82 | 231.50 | 238.69 | 1,616,878 | +7.40(+3.20%) |
Dec 10, 2021 | 231.96 | 233.06 | 230.26 | 231.29 | 1,007,867 | -0.13(-0.06%) |
Dec 09, 2021 | 232.37 | 233.36 | 231.00 | 231.42 | 1,255,219 | -0.44(-0.19%) |
Dec 08, 2021 | 228.25 | 233.21 | 225.88 | 231.87 | 1,560,724 | -3.68(-1.56%) |
Dec 07, 2021 | 232.58 | 237.73 | 232.45 | 235.54 | 1,853,191 | +3.97(+1.71%) |
Dec 06, 2021 | 230.79 | 234.53 | 230.31 | 231.57 | 1,537,204 | +1.90(+0.83%) |
Dec 03, 2021 | 229.30 | 229.80 | 226.32 | 229.68 | 1,356,171 | +2.05(+0.90%) |
Dec 02, 2021 | 227.47 | 231.46 | 226.69 | 227.62 | 1,868,513 | +0.25(+0.11%) |