Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 234.62 | 236.51 | 233.74 | 236.22 | 174,510 | -1.49(-0.63%) |
Feb 25, 2022 | 231.92 | 237.96 | 234.29 | 237.71 | 231,942 | +6.73(+2.91%) |
Feb 24, 2022 | 224.31 | 231.31 | 224.31 | 230.98 | 319,868 | +2.22(+0.97%) |
Feb 23, 2022 | 231.72 | 232.39 | 228.62 | 228.76 | 211,411 | -1.79(-0.78%) |
Feb 22, 2022 | 230.32 | 232.59 | 229.19 | 230.55 | 294,808 | -0.91(-0.39%) |
Feb 18, 2022 | 231.47 | 0 | -1.85(-0.79%) | |||
Feb 17, 2022 | 236.61 | 237.01 | 233.13 | 233.31 | 183,111 | -4.44(-1.87%) |
Feb 16, 2022 | 236.66 | 238.42 | 235.61 | 237.76 | 148,889 | -0.13(-0.05%) |
Feb 15, 2022 | 236.76 | 238.44 | 236.52 | 237.88 | 182,202 | +3.23(+1.38%) |
Feb 14, 2022 | 236.60 | 237.24 | 233.18 | 234.66 | 218,767 | -2.38(-1.00%) |
Feb 11, 2022 | 240.50 | 242.09 | 236.80 | 237.04 | 187,175 | -3.49(-1.45%) |
Feb 10, 2022 | 241.42 | 244.03 | 239.30 | 240.53 | 304,984 | -3.82(-1.56%) |
Feb 09, 2022 | 242.86 | 244.66 | 242.81 | 244.35 | 161,275 | +2.91(+1.20%) |
Feb 08, 2022 | 238.61 | 241.84 | 237.60 | 241.44 | 251,117 | +1.97(+0.82%) |
Feb 07, 2022 | 239.68 | 241.02 | 238.95 | 239.47 | 130,262 | -0.16(-0.07%) |
Feb 04, 2022 | 238.38 | 241.35 | 237.69 | 239.62 | 165,941 | -0.44(-0.18%) |
Feb 03, 2022 | 241.25 | 239.69 | 240.06 | 170,882 | -1.63(-0.68%) | |
Feb 02, 2022 | 239.31 | 242.19 | 238.34 | 241.69 | 315,874 | +2.23(+0.93%) |
Feb 01, 2022 | 239.10 | 239.71 | 237.20 | 239.47 | 208,715 | +0.91(+0.38%) |
Jan 31, 2022 | 235.31 | 238.59 | 238.55 | 194,217 | +2.97(+1.26%) | |
Jan 28, 2022 | 230.37 | 235.68 | 228.92 | 235.58 | 431,013 | +5.28(+2.29%) |
Jan 27, 2022 | 232.10 | 234.38 | 229.85 | 230.30 | 337,333 | -0.69(-0.30%) |
Jan 26, 2022 | 233.06 | 235.31 | 229.11 | 230.99 | 1,810,745 | -1.25(-0.54%) |
Jan 25, 2022 | 231.88 | 234.15 | 229.08 | 232.24 | 322,707 | -2.20(-0.94%) |
Jan 24, 2022 | 231.63 | 234.78 | 225.84 | 234.44 | 2,084,111 | -0.27(-0.12%) |
Jan 21, 2022 | 237.19 | 238.37 | 234.10 | 234.71 | 480,170 | -2.51(-1.06%) |
Jan 20, 2022 | 239.36 | 242.00 | 236.96 | 237.22 | 282,633 | -1.41(-0.59%) |
Jan 19, 2022 | 239.90 | 242.25 | 238.36 | 238.63 | 408,521 | -1.02(-0.43%) |
Jan 18, 2022 | 242.07 | 242.34 | 239.49 | 239.65 | 382,597 | -4.62(-1.89%) |
Jan 14, 2022 | 244.27 | 0 | -0.18(-0.07%) | |||
Jan 13, 2022 | 248.72 | 248.72 | 243.98 | 244.45 | 280,166 | -4.31(-1.73%) |
Jan 12, 2022 | 249.22 | 249.59 | 247.82 | 248.75 | 326,640 | -1.42(-0.57%) |
Jan 11, 2022 | 248.33 | 250.17 | 246.60 | 250.17 | 261,674 | +2.04(+0.82%) |
Jan 10, 2022 | 244.80 | 248.13 | 243.21 | 248.13 | 336,466 | +2.63(+1.07%) |
Jan 07, 2022 | 246.93 | 247.14 | 245.30 | 245.50 | 310,333 | -1.52(-0.61%) |
Jan 06, 2022 | 248.92 | 250.14 | 246.49 | 247.01 | 319,948 | -3.15(-1.26%) |
Jan 05, 2022 | 253.48 | 255.03 | 249.75 | 250.16 | 1,103,020 | -3.09(-1.22%) |
Jan 04, 2022 | 257.00 | 257.04 | 251.84 | 253.26 | 526,526 | -4.13(-1.61%) |
Jan 03, 2022 | 258.69 | 258.69 | 254.27 | 257.39 | 310,779 | -1.66(-0.64%) |
Dec 31, 2021 | 260.16 | 261.09 | 258.93 | 259.05 | 134,157 | -1.06(-0.41%) |
Dec 30, 2021 | 259.92 | 261.29 | 259.91 | 260.11 | 166,749 | +0.88(+0.34%) |
Dec 29, 2021 | 258.19 | 259.95 | 258.07 | 259.24 | 204,599 | +0.97(+0.38%) |
Dec 28, 2021 | 259.43 | 260.09 | 257.81 | 258.26 | 169,814 | -1.04(-0.40%) |
Dec 27, 2021 | 258.01 | 259.30 | 257.41 | 259.30 | 163,029 | +1.81(+0.70%) |
Dec 23, 2021 | 256.70 | 258.24 | 256.20 | 257.50 | 242,548 | +1.17(+0.46%) |
Dec 22, 2021 | 253.24 | 256.40 | 253.04 | 256.33 | 323,386 | +2.72(+1.07%) |
Dec 21, 2021 | 252.89 | 253.66 | 250.67 | 253.61 | 302,343 | +1.74(+0.69%) |
Dec 20, 2021 | 253.09 | 253.09 | 249.54 | 251.87 | 299,532 | -1.57(-0.62%) |
Dec 17, 2021 | 252.28 | 255.24 | 251.28 | 253.43 | 300,987 | +0.07(+0.03%) |
Dec 16, 2021 | 253.77 | 255.41 | 252.72 | 253.36 | 213,607 | +0.05(+0.02%) |
Dec 15, 2021 | 248.33 | 253.32 | 248.14 | 253.32 | 248,060 | +5.52(+2.23%) |
Dec 14, 2021 | 247.94 | 248.93 | 246.45 | 247.80 | 160,606 | -1.20(-0.48%) |
Dec 13, 2021 | 246.97 | 249.69 | 246.93 | 249.00 | 693,888 | +2.20(+0.89%) |
Dec 10, 2021 | 245.97 | 247.72 | 245.65 | 246.80 | 159,326 | +0.34(+0.14%) |
Dec 09, 2021 | 247.01 | 248.05 | 246.42 | 246.46 | 223,541 | -0.87(-0.35%) |
Dec 08, 2021 | 246.07 | 247.53 | 244.75 | 247.34 | 200,417 | +2.06(+0.84%) |
Dec 07, 2021 | 243.22 | 245.59 | 243.22 | 245.27 | 155,464 | +4.09(+1.70%) |
Dec 06, 2021 | 240.42 | 241.79 | 239.33 | 241.18 | 155,328 | +1.45(+0.61%) |
Dec 03, 2021 | 242.35 | 242.94 | 237.90 | 239.73 | 208,575 | -0.77(-0.32%) |
Dec 02, 2021 | 239.20 | 241.49 | 238.07 | 240.49 | 458,051 | +1.15(+0.48%) |