Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 235.28 | 241.75 | 235.24 | 238.01 | 925,757 | -0.18(-0.08%) |
Feb 25, 2022 | 231.11 | 239.38 | 234.99 | 238.19 | 875,774 | +4.79(+2.05%) |
Feb 24, 2022 | 209.66 | 235.91 | 208.13 | 233.40 | 1,476,752 | +12.17(+5.50%) |
Feb 23, 2022 | 221.13 | 229.73 | 215.73 | 221.23 | 1,199,908 | +0.98(+0.44%) |
Feb 22, 2022 | 224.78 | 229.11 | 215.31 | 220.25 | 952,340 | -6.59(-2.91%) |
Feb 18, 2022 | 226.84 | 0 | -3.10(-1.35%) | |||
Feb 17, 2022 | 240.68 | 240.68 | 228.50 | 229.94 | 1,014,839 | -10.59(-4.40%) |
Feb 16, 2022 | 241.19 | 242.00 | 233.69 | 240.53 | 1,216,854 | -1.83(-0.76%) |
Feb 15, 2022 | 258.94 | 260.64 | 240.25 | 242.36 | 1,358,660 | -13.48(-5.27%) |
Feb 14, 2022 | 257.18 | 259.31 | 252.69 | 255.84 | 747,980 | -5.72(-2.19%) |
Feb 11, 2022 | 271.16 | 273.88 | 261.26 | 261.56 | 490,251 | -11.16(-4.09%) |
Feb 10, 2022 | 272.92 | 279.52 | 270.95 | 272.72 | 371,867 | -5.99(-2.15%) |
Feb 09, 2022 | 277.33 | 279.80 | 274.06 | 278.71 | 488,969 | +6.49(+2.38%) |
Feb 08, 2022 | 266.89 | 276.15 | 266.89 | 272.22 | 308,218 | +3.98(+1.48%) |
Feb 07, 2022 | 267.03 | 272.46 | 266.87 | 268.24 | 346,150 | +1.21(+0.45%) |
Feb 04, 2022 | 267.95 | 278.81 | 266.84 | 267.03 | 286,984 | -0.92(-0.34%) |
Feb 03, 2022 | 271.37 | 267.26 | 267.95 | 357,850 | -7.95(-2.88%) | |
Feb 02, 2022 | 270.18 | 278.64 | 269.17 | 275.90 | 438,774 | +7.44(+2.77%) |
Feb 01, 2022 | 267.37 | 268.96 | 263.33 | 268.46 | 476,267 | +2.74(+1.03%) |
Jan 31, 2022 | 263.12 | 265.72 | 522,584 | +2.77(+1.05%) | ||
Jan 28, 2022 | 256.46 | 264.07 | 254.03 | 262.95 | 727,987 | +6.29(+2.45%) |
Jan 27, 2022 | 254.79 | 258.24 | 251.40 | 256.66 | 981,247 | +3.57(+1.41%) |
Jan 26, 2022 | 258.17 | 260.39 | 249.87 | 253.09 | 922,329 | +2.70(+1.08%) |
Jan 25, 2022 | 250.23 | 255.33 | 247.29 | 250.39 | 452,216 | -5.66(-2.21%) |
Jan 24, 2022 | 246.51 | 257.52 | 245.28 | 256.05 | 567,057 | +4.10(+1.63%) |
Jan 21, 2022 | 254.42 | 257.66 | 248.33 | 251.95 | 747,419 | -3.97(-1.55%) |
Jan 20, 2022 | 260.92 | 266.47 | 255.20 | 255.92 | 706,797 | -1.13(-0.44%) |
Jan 19, 2022 | 253.97 | 261.31 | 253.97 | 257.05 | 719,756 | +2.66(+1.05%) |
Jan 18, 2022 | 263.16 | 267.80 | 253.44 | 254.39 | 804,502 | -12.00(-4.50%) |
Jan 14, 2022 | 266.39 | 0 | -8.27(-3.01%) | |||
Jan 13, 2022 | 287.55 | 289.57 | 274.25 | 274.66 | 462,339 | -15.31(-5.28%) |
Jan 12, 2022 | 294.00 | 297.42 | 288.53 | 289.97 | 524,918 | +2.55(+0.89%) |
Jan 11, 2022 | 285.97 | 290.00 | 279.31 | 287.42 | 499,260 | +3.53(+1.24%) |
Jan 10, 2022 | 276.63 | 284.23 | 270.55 | 283.89 | 539,113 | +3.21(+1.14%) |
Jan 07, 2022 | 285.55 | 288.37 | 280.25 | 280.68 | 647,090 | -4.96(-1.74%) |
Jan 06, 2022 | 279.38 | 291.92 | 276.50 | 285.64 | 581,080 | +6.36(+2.28%) |
Jan 05, 2022 | 285.18 | 288.54 | 279.12 | 279.28 | 585,200 | -8.69(-3.02%) |
Jan 04, 2022 | 296.10 | 297.31 | 278.13 | 287.97 | 1,089,745 | -7.25(-2.46%) |
Jan 03, 2022 | 308.17 | 312.28 | 290.02 | 295.22 | 581,462 | -14.48(-4.68%) |
Dec 31, 2021 | 307.72 | 311.00 | 306.67 | 309.70 | 167,295 | +0.41(+0.13%) |
Dec 30, 2021 | 310.37 | 313.00 | 306.75 | 309.29 | 188,442 | +1.30(+0.42%) |
Dec 29, 2021 | 304.99 | 310.64 | 303.00 | 307.99 | 283,895 | +1.94(+0.63%) |
Dec 28, 2021 | 309.39 | 309.39 | 305.01 | 306.05 | 349,613 | -1.57(-0.51%) |
Dec 27, 2021 | 310.20 | 312.31 | 304.74 | 307.62 | 285,172 | -0.31(-0.10%) |
Dec 23, 2021 | 307.88 | 313.00 | 298.48 | 307.93 | 770,720 | +0.50(+0.16%) |
Dec 22, 2021 | 288.06 | 307.80 | 286.85 | 307.43 | 799,073 | +20.73(+7.23%) |
Dec 21, 2021 | 287.76 | 289.42 | 278.03 | 286.70 | 437,248 | -0.42(-0.15%) |
Dec 20, 2021 | 286.38 | 289.23 | 282.80 | 287.12 | 708,114 | -0.55(-0.19%) |
Dec 17, 2021 | 280.48 | 288.88 | 275.01 | 287.67 | 750,731 | +3.31(+1.16%) |
Dec 16, 2021 | 286.30 | 289.84 | 283.12 | 284.36 | 768,412 | -2.95(-1.03%) |
Dec 15, 2021 | 277.93 | 288.37 | 271.74 | 287.31 | 656,971 | +12.52(+4.56%) |
Dec 14, 2021 | 274.45 | 276.12 | 269.93 | 274.79 | 369,577 | -2.77(-1.00%) |
Dec 13, 2021 | 277.04 | 279.75 | 272.81 | 277.56 | 259,183 | +0.46(+0.17%) |
Dec 10, 2021 | 271.06 | 278.28 | 270.00 | 277.10 | 367,636 | +3.50(+1.28%) |
Dec 09, 2021 | 279.53 | 281.94 | 273.13 | 273.60 | 160,011 | -4.80(-1.72%) |
Dec 08, 2021 | 279.53 | 281.75 | 274.19 | 278.40 | 219,329 | -0.19(-0.07%) |
Dec 07, 2021 | 270.07 | 283.22 | 267.45 | 278.59 | 706,181 | +12.65(+4.76%) |
Dec 06, 2021 | 271.81 | 272.68 | 264.64 | 265.94 | 491,891 | -6.87(-2.52%) |
Dec 03, 2021 | 275.70 | 278.41 | 266.23 | 272.81 | 544,587 | -0.24(-0.09%) |
Dec 02, 2021 | 275.64 | 275.66 | 269.62 | 273.05 | 338,329 | +0.08(+0.03%) |