Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 225.53 | 230.25 | 223.77 | 229.05 | 1,044,579 | +3.10(+1.37%) |
Feb 25, 2022 | 222.81 | 226.32 | 220.19 | 225.95 | 663,795 | +1.80(+0.80%) |
Feb 24, 2022 | 200.00 | 225.59 | 199.41 | 224.15 | 1,598,376 | +14.87(+7.11%) |
Feb 23, 2022 | 218.95 | 219.39 | 209.20 | 209.28 | 1,059,157 | -7.99(-3.68%) |
Feb 22, 2022 | 216.76 | 223.46 | 215.17 | 217.27 | 1,287,576 | -0.63(-0.29%) |
Feb 18, 2022 | 217.90 | 0 | -1.39(-0.63%) | |||
Feb 17, 2022 | 227.98 | 228.56 | 218.64 | 219.29 | 691,287 | -10.07(-4.39%) |
Feb 16, 2022 | 229.00 | 230.00 | 223.00 | 229.36 | 603,209 | -0.55(-0.24%) |
Feb 15, 2022 | 231.89 | 232.84 | 227.75 | 229.91 | 644,055 | +1.98(+0.87%) |
Feb 14, 2022 | 225.52 | 233.61 | 225.00 | 227.93 | 601,659 | -0.46(-0.20%) |
Feb 11, 2022 | 234.52 | 237.44 | 226.26 | 228.39 | 802,764 | -5.16(-2.21%) |
Feb 10, 2022 | 232.05 | 239.67 | 230.22 | 233.55 | 956,372 | -3.11(-1.31%) |
Feb 09, 2022 | 235.20 | 237.44 | 233.06 | 236.66 | 729,150 | +4.68(+2.02%) |
Feb 08, 2022 | 229.10 | 232.81 | 227.41 | 231.98 | 824,242 | -0.15(-0.06%) |
Feb 07, 2022 | 231.59 | 237.25 | 230.59 | 232.13 | 472,884 | -0.68(-0.29%) |
Feb 04, 2022 | 229.73 | 235.87 | 228.18 | 232.81 | 960,503 | +3.88(+1.69%) |
Feb 03, 2022 | 231.24 | 227.72 | 228.93 | 783,673 | -6.80(-2.88%) | |
Feb 02, 2022 | 236.85 | 239.31 | 232.34 | 235.73 | 654,077 | -2.37(-1.00%) |
Feb 01, 2022 | 236.16 | 238.90 | 231.70 | 238.10 | 850,870 | +1.56(+0.66%) |
Jan 31, 2022 | 226.49 | 236.83 | 236.54 | 1,078,384 | +11.80(+5.25%) | |
Jan 28, 2022 | 218.95 | 225.12 | 212.51 | 224.74 | 952,494 | +10.16(+4.73%) |
Jan 27, 2022 | 219.91 | 224.54 | 212.49 | 214.58 | 1,219,829 | -2.58(-1.19%) |
Jan 26, 2022 | 226.83 | 229.65 | 214.97 | 217.16 | 1,416,823 | -4.16(-1.88%) |
Jan 25, 2022 | 222.98 | 226.26 | 220.11 | 221.32 | 1,623,788 | -6.04(-2.66%) |
Jan 24, 2022 | 214.75 | 227.85 | 214.75 | 227.36 | 1,684,093 | +5.28(+2.38%) |
Jan 21, 2022 | 220.82 | 227.96 | 219.21 | 222.08 | 1,588,454 | -0.60(-0.27%) |
Jan 20, 2022 | 222.54 | 230.99 | 222.01 | 222.68 | 1,328,910 | +2.55(+1.16%) |
Jan 19, 2022 | 219.18 | 224.00 | 216.75 | 220.13 | 1,026,963 | +1.86(+0.85%) |
Jan 18, 2022 | 220.00 | 223.46 | 216.61 | 218.27 | 1,062,453 | -5.58(-2.49%) |
Jan 14, 2022 | 223.85 | 0 | -3.30(-1.45%) | |||
Jan 13, 2022 | 239.75 | 241.93 | 227.12 | 227.15 | 783,262 | -12.55(-5.24%) |
Jan 12, 2022 | 240.52 | 244.83 | 235.89 | 239.70 | 848,689 | -0.34(-0.14%) |
Jan 11, 2022 | 239.26 | 241.88 | 235.40 | 240.04 | 633,506 | +0.18(+0.08%) |
Jan 10, 2022 | 225.51 | 240.30 | 223.91 | 239.86 | 1,772,648 | +8.39(+3.62%) |
Jan 07, 2022 | 235.89 | 242.46 | 231.09 | 231.47 | 1,277,449 | -10.20(-4.22%) |
Jan 06, 2022 | 243.59 | 249.46 | 238.59 | 241.67 | 1,285,805 | +0.10(+0.04%) |
Jan 05, 2022 | 252.40 | 255.63 | 241.40 | 241.57 | 1,253,097 | -13.45(-5.27%) |
Jan 04, 2022 | 256.11 | 256.87 | 246.10 | 255.02 | 1,287,459 | -1.29(-0.50%) |
Jan 03, 2022 | 256.39 | 257.68 | 250.78 | 256.31 | 661,760 | +0.83(+0.32%) |
Dec 31, 2021 | 259.05 | 260.37 | 255.40 | 255.48 | 476,005 | -4.53(-1.74%) |
Dec 30, 2021 | 260.10 | 263.55 | 259.63 | 260.01 | 331,080 | +1.14(+0.44%) |
Dec 29, 2021 | 257.32 | 259.65 | 256.22 | 258.87 | 479,451 | +0.46(+0.18%) |
Dec 28, 2021 | 264.36 | 264.36 | 258.09 | 258.41 | 443,062 | -4.45(-1.69%) |
Dec 27, 2021 | 260.00 | 263.60 | 259.28 | 262.86 | 427,259 | +2.25(+0.86%) |
Dec 23, 2021 | 262.98 | 263.87 | 258.58 | 260.61 | 485,057 | -0.64(-0.24%) |
Dec 22, 2021 | 263.45 | 266.72 | 259.70 | 261.25 | 578,104 | -2.20(-0.84%) |
Dec 21, 2021 | 253.74 | 264.04 | 253.34 | 263.45 | 944,085 | +12.73(+5.08%) |
Dec 20, 2021 | 252.85 | 255.59 | 249.75 | 250.72 | 898,099 | -6.21(-2.42%) |
Dec 17, 2021 | 254.25 | 260.60 | 252.94 | 256.93 | 1,780,107 | +2.70(+1.06%) |
Dec 16, 2021 | 253.51 | 262.94 | 252.30 | 254.23 | 1,221,775 | -9.24(-3.51%) |
Dec 15, 2021 | 262.44 | 265.38 | 256.96 | 263.47 | 1,131,688 | +1.47(+0.56%) |
Dec 14, 2021 | 265.56 | 268.80 | 258.50 | 262.00 | 1,173,602 | -4.83(-1.81%) |
Dec 13, 2021 | 266.15 | 271.45 | 265.66 | 266.83 | 892,194 | +1.04(+0.39%) |
Dec 10, 2021 | 267.83 | 272.00 | 262.65 | 265.79 | 1,438,412 | -1.54(-0.58%) |
Dec 09, 2021 | 272.90 | 274.29 | 266.76 | 267.33 | 1,036,603 | -5.49(-2.01%) |
Dec 08, 2021 | 269.41 | 273.09 | 266.99 | 272.82 | 860,405 | +2.84(+1.05%) |
Dec 07, 2021 | 270.37 | 273.49 | 266.10 | 269.98 | 1,433,277 | +7.61(+2.90%) |
Dec 06, 2021 | 249.34 | 263.75 | 249.21 | 262.37 | 1,654,941 | +12.88(+5.16%) |
Dec 03, 2021 | 261.96 | 264.00 | 247.03 | 249.49 | 1,807,191 | -12.92(-4.92%) |
Dec 02, 2021 | 245.62 | 263.19 | 243.70 | 262.41 | 3,195,958 | -9.71(-3.57%) |