Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 224.08 | 225.67 | 220.87 | 223.12 | 1,866,580 | -3.85(-1.70%) |
Feb 25, 2022 | 223.23 | 227.93 | 225.09 | 226.97 | 1,314,495 | +4.96(+2.23%) |
Feb 24, 2022 | 216.23 | 222.83 | 215.70 | 222.01 | 1,731,006 | +0.43(+0.20%) |
Feb 23, 2022 | 226.07 | 226.61 | 221.34 | 221.58 | 1,012,085 | -3.25(-1.45%) |
Feb 22, 2022 | 228.44 | 228.44 | 222.81 | 224.83 | 1,261,421 | -3.64(-1.59%) |
Feb 18, 2022 | 228.47 | 0 | +1.28(+0.57%) | |||
Feb 17, 2022 | 229.91 | 231.33 | 226.34 | 227.19 | 1,064,447 | -4.47(-1.93%) |
Feb 16, 2022 | 233.19 | 234.46 | 229.94 | 231.66 | 1,557,897 | -2.35(-1.00%) |
Feb 15, 2022 | 232.12 | 235.04 | 231.72 | 234.01 | 1,395,178 | +4.10(+1.78%) |
Feb 14, 2022 | 231.39 | 232.19 | 226.97 | 229.91 | 1,828,234 | -0.85(-0.37%) |
Feb 11, 2022 | 237.01 | 237.62 | 230.20 | 230.76 | 1,791,555 | -7.54(-3.17%) |
Feb 10, 2022 | 243.64 | 246.42 | 237.14 | 238.30 | 1,841,848 | -6.59(-2.69%) |
Feb 09, 2022 | 241.87 | 245.54 | 240.96 | 244.89 | 1,570,415 | +6.18(+2.59%) |
Feb 08, 2022 | 237.94 | 241.74 | 237.47 | 238.71 | 3,070,437 | -1.48(-0.62%) |
Feb 07, 2022 | 243.30 | 246.28 | 240.00 | 240.19 | 2,471,499 | -8.22(-3.31%) |
Feb 04, 2022 | 253.41 | 254.00 | 246.13 | 248.41 | 3,053,900 | -16.81(-6.34%) |
Feb 03, 2022 | 266.48 | 264.30 | 265.21 | 1,153,814 | -3.28(-1.22%) | |
Feb 02, 2022 | 268.56 | 270.54 | 267.45 | 268.49 | 984,949 | -0.27(-0.10%) |
Feb 01, 2022 | 267.21 | 269.14 | 265.53 | 268.75 | 1,049,363 | +2.37(+0.89%) |
Jan 31, 2022 | 261.25 | 266.73 | 266.38 | 1,307,219 | +4.24(+1.62%) | |
Jan 28, 2022 | 259.63 | 262.16 | 256.88 | 262.14 | 1,085,800 | +1.68(+0.65%) |
Jan 27, 2022 | 262.94 | 265.05 | 257.39 | 260.46 | 1,124,853 | -0.53(-0.20%) |
Jan 26, 2022 | 265.61 | 266.36 | 259.30 | 260.99 | 1,240,232 | -2.85(-1.08%) |
Jan 25, 2022 | 263.19 | 264.93 | 259.31 | 263.84 | 834,625 | -3.19(-1.19%) |
Jan 24, 2022 | 263.57 | 268.16 | 258.75 | 267.04 | 1,431,652 | +0.32(+0.12%) |
Jan 21, 2022 | 271.15 | 271.29 | 266.23 | 266.71 | 1,592,759 | -4.26(-1.57%) |
Jan 20, 2022 | 269.63 | 274.55 | 269.63 | 270.97 | 1,137,124 | +1.33(+0.49%) |
Jan 19, 2022 | 271.29 | 273.81 | 269.39 | 269.64 | 862,593 | -0.97(-0.36%) |
Jan 18, 2022 | 272.80 | 272.80 | 268.38 | 270.61 | 1,150,768 | -4.49(-1.63%) |
Jan 14, 2022 | 275.10 | 0 | -2.78(-1.00%) | |||
Jan 13, 2022 | 282.44 | 283.44 | 277.53 | 277.88 | 834,941 | -5.15(-1.82%) |
Jan 12, 2022 | 281.89 | 283.35 | 279.62 | 283.03 | 1,016,358 | +2.09(+0.74%) |
Jan 11, 2022 | 279.09 | 281.00 | 277.80 | 280.94 | 574,209 | +2.30(+0.83%) |
Jan 10, 2022 | 278.84 | 279.98 | 276.95 | 278.64 | 1,079,293 | -2.18(-0.78%) |
Jan 07, 2022 | 282.08 | 282.08 | 277.74 | 280.82 | 1,000,877 | -0.58(-0.20%) |
Jan 06, 2022 | 287.24 | 287.27 | 280.91 | 281.40 | 856,298 | -5.87(-2.04%) |
Jan 05, 2022 | 285.32 | 292.03 | 285.24 | 287.27 | 980,981 | +4.55(+1.61%) |
Jan 04, 2022 | 283.27 | 283.94 | 282.56 | 282.72 | 1,765,920 | +3.41(+1.22%) |
Jan 03, 2022 | 287.53 | 287.99 | 279.23 | 279.31 | 1,196,861 | -7.98(-2.78%) |
Dec 31, 2021 | 285.13 | 288.64 | 285.13 | 287.29 | 621,285 | +1.77(+0.62%) |
Dec 30, 2021 | 287.51 | 287.96 | 283.75 | 285.52 | 461,166 | -1.42(-0.49%) |
Dec 29, 2021 | 287.49 | 287.66 | 285.66 | 286.94 | 531,816 | +1.32(+0.46%) |
Dec 28, 2021 | 284.83 | 285.95 | 283.57 | 285.62 | 377,358 | +1.66(+0.59%) |
Dec 27, 2021 | 283.20 | 284.08 | 280.72 | 283.95 | 440,237 | +2.57(+0.91%) |
Dec 23, 2021 | 279.43 | 282.40 | 279.43 | 281.38 | 366,911 | +2.18(+0.78%) |
Dec 22, 2021 | 277.22 | 279.29 | 276.42 | 279.20 | 458,028 | +1.32(+0.48%) |
Dec 21, 2021 | 279.14 | 280.66 | 276.09 | 277.88 | 677,533 | +0.69(+0.25%) |
Dec 20, 2021 | 276.97 | 277.37 | 273.30 | 277.18 | 829,540 | -3.12(-1.11%) |
Dec 17, 2021 | 284.47 | 284.47 | 280.00 | 280.30 | 1,920,438 | -4.53(-1.59%) |
Dec 16, 2021 | 286.57 | 288.45 | 283.91 | 284.83 | 678,114 | -1.81(-0.63%) |
Dec 15, 2021 | 281.00 | 288.85 | 280.10 | 286.64 | 1,554,973 | +6.46(+2.31%) |
Dec 14, 2021 | 279.92 | 281.36 | 278.04 | 280.18 | 860,516 | +0.60(+0.21%) |
Dec 13, 2021 | 277.02 | 281.39 | 276.31 | 279.58 | 1,073,397 | +2.08(+0.75%) |
Dec 10, 2021 | 278.02 | 278.02 | 275.14 | 277.50 | 740,551 | +2.04(+0.74%) |
Dec 09, 2021 | 272.79 | 276.24 | 272.79 | 275.46 | 1,319,279 | -2.34(-0.84%) |
Dec 08, 2021 | 279.05 | 279.26 | 274.65 | 277.80 | 1,169,616 | -0.24(-0.09%) |
Dec 07, 2021 | 276.27 | 279.76 | 275.74 | 278.04 | 914,311 | +2.86(+1.04%) |
Dec 06, 2021 | 274.44 | 276.82 | 273.26 | 275.19 | 1,024,451 | +4.01(+1.48%) |
Dec 03, 2021 | 270.48 | 273.13 | 268.55 | 271.18 | 1,276,192 | +1.12(+0.41%) |
Dec 02, 2021 | 268.56 | 272.32 | 268.56 | 270.06 | 1,437,755 | +2.34(+0.87%) |