Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 241.25 | 245.21 | 236.35 | 245.01 | 1,636,855 | -2.92(-1.18%) |
Feb 25, 2022 | 239.68 | 248.82 | 245.73 | 247.93 | 1,187,700 | +9.52(+3.99%) |
Feb 24, 2022 | 231.02 | 238.99 | 229.71 | 238.41 | 1,508,959 | +1.74(+0.74%) |
Feb 23, 2022 | 240.33 | 240.33 | 235.73 | 236.66 | 1,056,481 | -2.50(-1.04%) |
Feb 22, 2022 | 236.73 | 240.83 | 235.90 | 239.16 | 1,234,224 | +0.22(+0.09%) |
Feb 18, 2022 | 238.94 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.46 | 250.51 | 244.33 | 245.49 | 1,414,971 | -1.16(-0.47%) |
Feb 16, 2022 | 237.14 | 247.46 | 235.91 | 246.66 | 1,987,384 | +9.40(+3.96%) |
Feb 15, 2022 | 233.62 | 237.47 | 232.48 | 237.26 | 1,118,104 | +6.82(+2.96%) |
Feb 14, 2022 | 233.97 | 236.11 | 229.12 | 230.44 | 1,101,635 | -2.11(-0.91%) |
Feb 11, 2022 | 235.02 | 237.43 | 231.55 | 232.54 | 1,121,093 | -2.39(-1.02%) |
Feb 10, 2022 | 235.37 | 241.79 | 233.30 | 234.93 | 1,240,915 | -3.34(-1.40%) |
Feb 09, 2022 | 235.77 | 239.69 | 235.76 | 238.27 | 959,997 | +3.86(+1.65%) |
Feb 08, 2022 | 227.79 | 235.17 | 226.77 | 234.41 | 1,800,330 | +6.92(+3.04%) |
Feb 07, 2022 | 233.53 | 234.42 | 225.78 | 227.49 | 1,467,742 | -6.53(-2.79%) |
Feb 04, 2022 | 233.75 | 236.94 | 229.93 | 234.02 | 1,578,752 | -1.74(-0.74%) |
Feb 03, 2022 | 234.75 | 235.76 | 1,068,429 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.66 | 237.14 | 231.35 | 235.69 | 1,145,720 | +3.39(+1.46%) |
Feb 01, 2022 | 236.09 | 237.86 | 230.43 | 232.31 | 2,062,421 | -2.66(-1.13%) |
Jan 31, 2022 | 230.03 | 237.15 | 234.97 | 2,551,943 | +3.37(+1.45%) | |
Jan 28, 2022 | 224.16 | 231.65 | 223.87 | 231.60 | 1,986,499 | +7.60(+3.39%) |
Jan 27, 2022 | 215.83 | 227.10 | 215.83 | 224.01 | 3,266,031 | -10.91(-4.65%) |
Jan 26, 2022 | 235.03 | 241.56 | 231.88 | 234.92 | 2,507,044 | +0.87(+0.37%) |
Jan 25, 2022 | 234.89 | 236.77 | 231.78 | 234.05 | 1,802,633 | -4.39(-1.84%) |
Jan 24, 2022 | 229.34 | 239.21 | 226.86 | 238.44 | 1,869,304 | +5.55(+2.38%) |
Jan 21, 2022 | 235.39 | 236.27 | 232.44 | 232.90 | 1,669,644 | -2.77(-1.18%) |
Jan 20, 2022 | 241.33 | 242.88 | 234.48 | 235.66 | 1,947,705 | -4.47(-1.86%) |
Jan 19, 2022 | 244.43 | 245.77 | 239.50 | 240.14 | 1,397,655 | -3.33(-1.37%) |
Jan 18, 2022 | 248.67 | 250.16 | 242.42 | 243.47 | 1,542,753 | -8.09(-3.22%) |
Jan 14, 2022 | 251.56 | 0 | +2.54(+1.02%) | |||
Jan 13, 2022 | 244.63 | 252.78 | 244.14 | 249.03 | 1,164,052 | +5.00(+2.05%) |
Jan 12, 2022 | 245.60 | 248.33 | 242.80 | 244.03 | 1,123,133 | -1.01(-0.41%) |
Jan 11, 2022 | 242.51 | 245.38 | 235.21 | 245.03 | 1,581,306 | +0.84(+0.34%) |
Jan 10, 2022 | 248.28 | 249.78 | 240.95 | 244.19 | 1,289,242 | -2.68(-1.09%) |
Jan 07, 2022 | 248.60 | 250.74 | 246.15 | 246.87 | 1,695,895 | -2.25(-0.90%) |
Jan 06, 2022 | 253.47 | 253.67 | 247.74 | 249.12 | 1,794,892 | -4.37(-1.72%) |
Jan 05, 2022 | 255.75 | 264.04 | 253.24 | 253.49 | 1,414,749 | -1.27(-0.50%) |
Jan 04, 2022 | 249.89 | 255.45 | 248.29 | 254.76 | 2,417,962 | +6.06(+2.44%) |
Jan 03, 2022 | 251.25 | 251.25 | 246.67 | 248.70 | 1,551,282 | -2.78(-1.11%) |
Dec 31, 2021 | 252.37 | 254.15 | 251.28 | 251.48 | 951,602 | -1.16(-0.46%) |
Dec 30, 2021 | 253.61 | 255.15 | 252.46 | 252.65 | 630,696 | -0.37(-0.15%) |
Dec 29, 2021 | 251.65 | 255.23 | 251.65 | 253.02 | 655,987 | +1.69(+0.67%) |
Dec 28, 2021 | 249.29 | 252.52 | 247.62 | 251.33 | 723,442 | +2.93(+1.18%) |
Dec 27, 2021 | 247.18 | 249.18 | 246.41 | 248.40 | 836,967 | +1.68(+0.68%) |
Dec 23, 2021 | 248.20 | 249.60 | 246.14 | 246.72 | 839,976 | -0.02(-0.01%) |
Dec 22, 2021 | 242.30 | 247.54 | 241.57 | 246.74 | 1,310,763 | +4.93(+2.04%) |
Dec 21, 2021 | 237.06 | 243.47 | 237.06 | 241.80 | 1,639,342 | +1.38(+0.57%) |
Dec 20, 2021 | 245.61 | 246.53 | 235.88 | 240.42 | 1,756,403 | -8.00(-3.22%) |
Dec 17, 2021 | 248.19 | 250.80 | 245.67 | 248.42 | 3,980,087 | -0.19(-0.07%) |
Dec 16, 2021 | 249.60 | 251.35 | 247.65 | 248.60 | 1,766,408 | +0.15(+0.06%) |
Dec 15, 2021 | 240.20 | 248.48 | 240.20 | 248.46 | 1,785,092 | +8.54(+3.56%) |
Dec 14, 2021 | 236.80 | 241.13 | 235.17 | 239.92 | 2,098,713 | +0.99(+0.41%) |
Dec 13, 2021 | 237.96 | 240.28 | 237.34 | 238.94 | 1,213,873 | +1.01(+0.42%) |
Dec 10, 2021 | 237.21 | 239.69 | 235.06 | 237.93 | 1,327,149 | +2.06(+0.87%) |
Dec 09, 2021 | 234.11 | 237.45 | 232.90 | 235.87 | 1,025,354 | +0.91(+0.39%) |
Dec 08, 2021 | 234.12 | 235.67 | 231.85 | 234.96 | 1,130,003 | +1.87(+0.80%) |
Dec 07, 2021 | 231.02 | 235.92 | 229.98 | 233.09 | 1,266,823 | +4.72(+2.07%) |
Dec 06, 2021 | 226.16 | 230.15 | 224.94 | 228.37 | 1,596,802 | +3.65(+1.63%) |
Dec 03, 2021 | 228.55 | 228.55 | 223.30 | 224.72 | 1,437,431 | -1.98(-0.87%) |
Dec 02, 2021 | 221.93 | 228.84 | 221.93 | 226.70 | 1,772,513 | +6.30(+2.86%) |