Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 231.86 | 235.24 | 231.21 | 234.38 | 1,790,285 | -0.26(-0.11%) |
Feb 25, 2022 | 230.00 | 234.77 | 230.75 | 234.64 | 1,029,292 | +5.08(+2.21%) |
Feb 24, 2022 | 219.81 | 229.86 | 219.68 | 229.56 | 1,635,163 | +3.76(+1.66%) |
Feb 23, 2022 | 231.50 | 231.95 | 225.50 | 225.80 | 945,409 | -4.30(-1.87%) |
Feb 22, 2022 | 231.38 | 233.33 | 228.09 | 230.10 | 1,091,595 | -2.46(-1.06%) |
Feb 18, 2022 | 232.56 | 0 | -1.65(-0.70%) | |||
Feb 17, 2022 | 237.78 | 238.00 | 233.94 | 234.22 | 568,001 | -5.31(-2.22%) |
Feb 16, 2022 | 238.40 | 240.38 | 237.17 | 239.53 | 967,595 | +0.11(+0.04%) |
Feb 15, 2022 | 238.10 | 239.61 | 237.83 | 239.42 | 532,622 | +3.89(+1.65%) |
Feb 14, 2022 | 236.03 | 236.88 | 233.62 | 235.53 | 721,082 | -0.80(-0.34%) |
Feb 11, 2022 | 241.03 | 242.34 | 235.46 | 236.33 | 858,534 | -4.72(-1.96%) |
Feb 10, 2022 | 242.08 | 245.78 | 239.95 | 241.05 | 631,755 | -4.18(-1.71%) |
Feb 09, 2022 | 243.76 | 245.43 | 243.76 | 245.23 | 576,138 | +3.80(+1.57%) |
Feb 08, 2022 | 239.07 | 242.03 | 238.45 | 241.44 | 522,750 | +2.08(+0.87%) |
Feb 07, 2022 | 240.50 | 241.46 | 238.74 | 239.36 | 540,567 | -0.81(-0.34%) |
Feb 04, 2022 | 238.69 | 242.25 | 237.34 | 240.17 | 2,045,841 | +1.53(+0.64%) |
Feb 03, 2022 | 240.79 | 238.21 | 238.65 | 1,093,647 | -5.82(-2.38%) | |
Feb 02, 2022 | 244.10 | 244.91 | 242.30 | 244.47 | 827,241 | +1.86(+0.77%) |
Feb 01, 2022 | 241.43 | 242.97 | 239.28 | 242.61 | 1,684,347 | +1.62(+0.67%) |
Jan 31, 2022 | 235.83 | 241.08 | 240.99 | 1,129,345 | +4.97(+2.11%) | |
Jan 28, 2022 | 231.09 | 236.04 | 228.48 | 236.01 | 1,319,101 | +5.74(+2.49%) |
Jan 27, 2022 | 234.09 | 236.07 | 229.41 | 230.28 | 1,385,014 | -1.28(-0.55%) |
Jan 26, 2022 | 236.02 | 237.64 | 229.49 | 231.56 | 1,357,133 | -0.90(-0.39%) |
Jan 25, 2022 | 231.92 | 234.77 | 228.70 | 232.46 | 1,159,489 | -3.16(-1.34%) |
Jan 24, 2022 | 230.88 | 235.87 | 225.01 | 235.62 | 1,472,229 | +1.24(+0.53%) |
Jan 21, 2022 | 238.21 | 239.74 | 234.31 | 234.38 | 1,410,322 | -4.81(-2.01%) |
Jan 20, 2022 | 243.15 | 245.79 | 238.87 | 239.19 | 1,211,940 | -2.67(-1.10%) |
Jan 19, 2022 | 245.34 | 246.09 | 241.68 | 241.85 | 1,036,222 | -2.34(-0.96%) |
Jan 18, 2022 | 246.21 | 246.55 | 243.75 | 244.19 | 1,176,553 | -4.80(-1.93%) |
Jan 14, 2022 | 248.99 | 0 | +0.12(+0.05%) | |||
Jan 13, 2022 | 253.20 | 253.53 | 248.36 | 248.88 | 1,591,167 | -3.66(-1.45%) |
Jan 12, 2022 | 253.03 | 253.94 | 251.44 | 252.53 | 469,731 | +0.54(+0.21%) |
Jan 11, 2022 | 249.56 | 252.13 | 247.98 | 251.99 | 660,191 | +2.46(+0.99%) |
Jan 10, 2022 | 248.18 | 249.69 | 244.62 | 249.53 | 1,433,745 | -0.44(-0.17%) |
Jan 07, 2022 | 251.10 | 251.86 | 249.15 | 249.97 | 840,808 | -1.07(-0.43%) |
Jan 06, 2022 | 250.86 | 252.68 | 249.41 | 251.04 | 1,217,799 | +0.03(+0.01%) |
Jan 05, 2022 | 256.23 | 256.58 | 251.01 | 251.01 | 951,392 | -5.33(-2.08%) |
Jan 04, 2022 | 257.51 | 257.97 | 255.28 | 256.34 | 974,433 | -0.65(-0.25%) |
Jan 03, 2022 | 256.19 | 256.99 | 254.75 | 256.99 | 913,167 | +1.62(+0.64%) |
Dec 31, 2021 | 256.02 | 256.62 | 255.36 | 255.36 | 914,634 | -0.96(-0.37%) |
Dec 30, 2021 | 256.86 | 257.72 | 256.00 | 256.32 | 559,406 | -0.42(-0.16%) |
Dec 29, 2021 | 256.40 | 257.32 | 255.84 | 256.74 | 1,060,600 | +0.24(+0.09%) |
Dec 28, 2021 | 256.99 | 257.74 | 256.08 | 256.49 | 665,376 | -0.41(-0.16%) |
Dec 27, 2021 | 253.98 | 256.90 | 253.98 | 256.90 | 1,192,022 | +3.44(+1.36%) |
Dec 23, 2021 | 252.47 | 254.27 | 252.25 | 253.46 | 1,046,147 | +1.58(+0.63%) |
Dec 22, 2021 | 249.30 | 251.95 | 249.29 | 251.88 | 536,606 | +2.37(+0.95%) |
Dec 21, 2021 | 246.66 | 249.59 | 245.79 | 249.51 | 691,062 | +4.71(+1.93%) |
Dec 20, 2021 | 244.61 | 244.97 | 242.71 | 244.80 | 1,128,917 | -2.87(-1.16%) |
Dec 17, 2021 | 248.21 | 250.02 | 246.22 | 247.67 | 2,091,844 | -2.03(-0.81%) |
Dec 16, 2021 | 253.07 | 253.37 | 248.71 | 249.69 | 882,754 | -2.49(-0.99%) |
Dec 15, 2021 | 248.32 | 252.25 | 246.70 | 252.19 | 675,792 | +3.82(+1.54%) |
Dec 14, 2021 | 247.99 | 249.47 | 246.70 | 248.36 | 897,881 | -1.70(-0.68%) |
Dec 13, 2021 | 252.07 | 252.21 | 249.99 | 250.06 | 1,680,400 | -2.39(-0.95%) |
Dec 10, 2021 | 251.99 | 252.50 | 250.27 | 252.45 | 831,217 | +2.09(+0.83%) |
Dec 09, 2021 | 251.64 | 252.25 | 250.35 | 250.36 | 722,821 | -2.10(-0.83%) |
Dec 08, 2021 | 252.00 | 252.78 | 251.09 | 252.46 | 1,338,159 | +0.98(+0.39%) |
Dec 07, 2021 | 249.66 | 252.06 | 249.33 | 251.47 | 1,230,546 | +5.11(+2.08%) |
Dec 06, 2021 | 244.78 | 247.36 | 243.25 | 246.36 | 861,133 | +2.87(+1.18%) |
Dec 03, 2021 | 246.74 | 247.54 | 241.09 | 243.49 | 996,496 | -2.34(-0.95%) |
Dec 02, 2021 | 242.33 | 246.83 | 242.23 | 245.83 | 1,213,403 | +3.75(+1.55%) |