Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 233.05 | 234.94 | 232.19 | 234.65 | 175,681 | -1.48(-0.63%) |
Feb 25, 2022 | 230.38 | 236.37 | 232.73 | 236.12 | 233,497 | +6.68(+2.91%) |
Feb 24, 2022 | 222.81 | 229.76 | 222.81 | 229.44 | 322,013 | +2.20(+0.97%) |
Feb 23, 2022 | 230.18 | 230.84 | 227.09 | 227.24 | 212,829 | -1.78(-0.78%) |
Feb 22, 2022 | 228.78 | 231.04 | 227.67 | 229.02 | 296,785 | -0.91(-0.39%) |
Feb 18, 2022 | 229.92 | 0 | -1.83(-0.79%) | |||
Feb 17, 2022 | 235.03 | 235.43 | 231.57 | 231.76 | 184,339 | -4.41(-1.87%) |
Feb 16, 2022 | 235.08 | 236.83 | 234.04 | 236.17 | 149,887 | -0.12(-0.05%) |
Feb 15, 2022 | 235.19 | 236.86 | 234.94 | 236.30 | 183,424 | +3.21(+1.38%) |
Feb 14, 2022 | 235.02 | 235.66 | 231.62 | 233.09 | 220,234 | -2.37(-1.00%) |
Feb 11, 2022 | 238.90 | 240.48 | 235.23 | 235.46 | 188,430 | -3.47(-1.45%) |
Feb 10, 2022 | 239.81 | 242.40 | 237.71 | 238.93 | 307,030 | -3.80(-1.56%) |
Feb 09, 2022 | 241.24 | 243.03 | 241.19 | 242.72 | 162,357 | +2.89(+1.20%) |
Feb 08, 2022 | 237.02 | 240.23 | 236.02 | 239.83 | 252,801 | +1.96(+0.82%) |
Feb 07, 2022 | 238.09 | 239.41 | 237.36 | 237.87 | 131,135 | -0.15(-0.06%) |
Feb 04, 2022 | 236.79 | 239.75 | 236.10 | 238.03 | 167,054 | -0.44(-0.18%) |
Feb 03, 2022 | 239.64 | 238.09 | 238.46 | 172,028 | -1.62(-0.68%) | |
Feb 02, 2022 | 237.72 | 240.57 | 236.75 | 240.09 | 317,992 | +2.21(+0.93%) |
Feb 01, 2022 | 237.51 | 238.11 | 235.62 | 237.87 | 210,114 | +0.91(+0.38%) |
Jan 31, 2022 | 233.74 | 237.00 | 236.97 | 195,519 | +2.96(+1.26%) | |
Jan 28, 2022 | 228.83 | 234.11 | 227.39 | 234.01 | 433,904 | +5.24(+2.29%) |
Jan 27, 2022 | 230.55 | 232.82 | 228.31 | 228.76 | 339,595 | -0.69(-0.30%) |
Jan 26, 2022 | 231.51 | 233.74 | 227.59 | 229.45 | 1,822,888 | -1.25(-0.54%) |
Jan 25, 2022 | 230.34 | 232.59 | 227.56 | 230.70 | 324,871 | -2.18(-0.94%) |
Jan 24, 2022 | 230.09 | 233.21 | 224.34 | 232.88 | 2,098,087 | -0.27(-0.12%) |
Jan 21, 2022 | 235.61 | 236.78 | 232.54 | 233.15 | 483,390 | -2.49(-1.06%) |
Jan 20, 2022 | 237.77 | 240.38 | 235.38 | 235.64 | 284,528 | -1.40(-0.59%) |
Jan 19, 2022 | 238.30 | 240.63 | 236.77 | 237.04 | 411,261 | -1.01(-0.43%) |
Jan 18, 2022 | 240.46 | 240.72 | 237.89 | 238.06 | 385,163 | -4.59(-1.89%) |
Jan 14, 2022 | 242.64 | 0 | -0.17(-0.07%) | |||
Jan 13, 2022 | 247.07 | 247.07 | 242.35 | 242.82 | 282,045 | -4.28(-1.73%) |
Jan 12, 2022 | 247.56 | 247.93 | 246.17 | 247.10 | 328,831 | -1.41(-0.57%) |
Jan 11, 2022 | 246.67 | 248.51 | 244.96 | 248.51 | 263,429 | +2.03(+0.82%) |
Jan 10, 2022 | 243.17 | 246.48 | 241.59 | 246.48 | 338,722 | +2.62(+1.07%) |
Jan 07, 2022 | 245.28 | 245.49 | 243.67 | 243.86 | 312,414 | -1.51(-0.61%) |
Jan 06, 2022 | 247.26 | 248.48 | 244.85 | 245.37 | 322,094 | -3.13(-1.26%) |
Jan 05, 2022 | 251.79 | 253.34 | 248.08 | 248.50 | 1,110,417 | -3.07(-1.22%) |
Jan 04, 2022 | 255.29 | 255.33 | 250.16 | 251.57 | 530,057 | -4.11(-1.61%) |
Jan 03, 2022 | 256.97 | 256.97 | 252.57 | 255.67 | 312,863 | -1.65(-0.64%) |
Dec 31, 2021 | 258.43 | 259.35 | 257.21 | 257.32 | 135,057 | -1.05(-0.41%) |
Dec 30, 2021 | 258.19 | 259.55 | 258.18 | 258.38 | 167,867 | +0.87(+0.34%) |
Dec 29, 2021 | 256.48 | 258.22 | 256.35 | 257.51 | 205,971 | +0.97(+0.38%) |
Dec 28, 2021 | 257.70 | 258.35 | 256.09 | 256.54 | 170,952 | -1.03(-0.40%) |
Dec 27, 2021 | 256.29 | 257.58 | 255.69 | 257.58 | 164,122 | +1.80(+0.70%) |
Dec 23, 2021 | 254.99 | 256.52 | 254.50 | 255.78 | 244,175 | +1.16(+0.46%) |
Dec 22, 2021 | 251.55 | 254.69 | 251.35 | 254.62 | 325,555 | +2.71(+1.07%) |
Dec 21, 2021 | 251.20 | 251.97 | 249.00 | 251.92 | 304,371 | +1.73(+0.69%) |
Dec 20, 2021 | 251.40 | 251.40 | 247.87 | 250.19 | 301,540 | -1.56(-0.62%) |
Dec 17, 2021 | 250.60 | 253.54 | 249.60 | 251.74 | 303,005 | +0.07(+0.03%) |
Dec 16, 2021 | 252.08 | 253.71 | 251.03 | 251.68 | 215,039 | +0.05(+0.02%) |
Dec 15, 2021 | 246.68 | 251.63 | 246.49 | 251.63 | 249,723 | +5.48(+2.23%) |
Dec 14, 2021 | 246.28 | 247.28 | 244.81 | 246.15 | 161,683 | -1.19(-0.48%) |
Dec 13, 2021 | 245.32 | 248.03 | 245.28 | 247.34 | 698,540 | +2.19(+0.89%) |
Dec 10, 2021 | 244.33 | 246.07 | 244.01 | 245.16 | 160,395 | +0.34(+0.14%) |
Dec 09, 2021 | 245.36 | 246.40 | 244.78 | 244.82 | 225,040 | -0.87(-0.35%) |
Dec 08, 2021 | 244.44 | 245.88 | 243.12 | 245.69 | 201,761 | +2.05(+0.84%) |
Dec 07, 2021 | 241.60 | 243.96 | 241.60 | 243.64 | 156,506 | +4.06(+1.70%) |
Dec 06, 2021 | 238.82 | 240.18 | 237.74 | 239.57 | 156,369 | +1.44(+0.61%) |
Dec 03, 2021 | 240.74 | 241.32 | 236.32 | 238.13 | 209,973 | -0.76(-0.32%) |
Dec 02, 2021 | 237.61 | 239.88 | 236.48 | 238.89 | 461,122 | +1.15(+0.48%) |