Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 240.62 | 244.45 | 239.10 | 244.34 | 3,261,475 | -0.88(-0.36%) |
Feb 25, 2022 | 238.37 | 247.23 | 243.36 | 245.22 | 2,498,382 | +7.60(+3.20%) |
Feb 24, 2022 | 229.91 | 238.46 | 228.75 | 237.63 | 3,353,224 | +4.66(+2.00%) |
Feb 23, 2022 | 235.16 | 237.24 | 232.68 | 232.97 | 2,349,777 | -0.80(-0.34%) |
Feb 22, 2022 | 233.85 | 235.46 | 232.19 | 233.77 | 3,003,962 | -1.15(-0.49%) |
Feb 18, 2022 | 234.92 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.07 | 240.08 | 235.02 | 235.57 | 2,105,929 | -4.51(-1.88%) |
Feb 16, 2022 | 237.14 | 241.48 | 237.14 | 240.07 | 2,515,370 | +1.70(+0.71%) |
Feb 15, 2022 | 231.34 | 239.30 | 231.34 | 238.37 | 3,487,845 | +8.95(+3.90%) |
Feb 14, 2022 | 228.75 | 231.57 | 226.67 | 229.43 | 2,631,022 | -0.07(-0.03%) |
Feb 11, 2022 | 232.89 | 234.26 | 228.63 | 229.50 | 2,110,349 | -3.80(-1.63%) |
Feb 10, 2022 | 233.55 | 237.62 | 231.80 | 233.29 | 2,344,952 | -3.53(-1.49%) |
Feb 09, 2022 | 234.87 | 237.99 | 234.68 | 236.83 | 1,807,775 | +3.27(+1.40%) |
Feb 08, 2022 | 235.49 | 236.46 | 231.18 | 233.56 | 2,683,876 | -3.54(-1.49%) |
Feb 07, 2022 | 235.99 | 237.57 | 233.94 | 237.10 | 4,055,759 | +1.25(+0.53%) |
Feb 04, 2022 | 236.29 | 237.63 | 234.83 | 235.85 | 3,666,569 | -2.47(-1.04%) |
Feb 03, 2022 | 240.94 | 238.33 | 3,567,617 | -5.86(-2.40%) | ||
Feb 02, 2022 | 238.85 | 245.20 | 237.56 | 244.19 | 2,655,629 | +2.48(+1.03%) |
Feb 01, 2022 | 240.51 | 242.25 | 236.82 | 241.70 | 2,514,894 | +2.81(+1.18%) |
Jan 31, 2022 | 236.83 | 238.99 | 238.89 | 3,323,303 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.20 | 238.72 | 228.82 | 238.61 | 3,169,451 | +8.16(+3.54%) |
Jan 27, 2022 | 233.62 | 236.83 | 229.51 | 230.45 | 2,237,775 | -1.11(-0.48%) |
Jan 26, 2022 | 233.28 | 236.01 | 229.66 | 231.56 | 2,991,023 | -1.56(-0.67%) |
Jan 25, 2022 | 230.54 | 234.97 | 228.89 | 233.12 | 2,592,214 | -0.94(-0.40%) |
Jan 24, 2022 | 236.13 | 237.30 | 226.52 | 234.05 | 3,813,850 | -2.57(-1.09%) |
Jan 21, 2022 | 240.34 | 241.31 | 235.71 | 236.62 | 2,864,510 | -0.07(-0.03%) |
Jan 20, 2022 | 239.07 | 241.38 | 236.08 | 236.69 | 2,725,978 | -1.87(-0.78%) |
Jan 19, 2022 | 239.81 | 243.78 | 238.24 | 238.56 | 2,554,954 | -1.97(-0.82%) |
Jan 18, 2022 | 236.32 | 241.94 | 235.68 | 240.53 | 3,329,386 | +2.87(+1.21%) |
Jan 14, 2022 | 237.65 | 0 | -5.40(-2.22%) | |||
Jan 13, 2022 | 247.34 | 248.73 | 241.97 | 243.06 | 3,827,279 | -6.08(-2.44%) |
Jan 12, 2022 | 246.20 | 250.62 | 244.32 | 249.14 | 6,739,843 | -6.23(-2.44%) |
Jan 11, 2022 | 254.66 | 255.46 | 250.25 | 255.37 | 2,352,584 | +2.15(+0.85%) |
Jan 10, 2022 | 251.35 | 253.27 | 249.11 | 253.22 | 2,646,536 | +0.59(+0.23%) |
Jan 07, 2022 | 252.86 | 254.33 | 249.91 | 252.63 | 2,306,328 | +0.17(+0.07%) |
Jan 06, 2022 | 253.21 | 254.37 | 248.69 | 252.46 | 2,941,057 | -1.28(-0.51%) |
Jan 05, 2022 | 261.06 | 261.65 | 253.52 | 253.75 | 3,085,466 | -6.00(-2.31%) |
Jan 04, 2022 | 261.88 | 262.73 | 256.60 | 259.74 | 2,404,194 | -4.79(-1.81%) |
Jan 03, 2022 | 267.14 | 267.14 | 259.99 | 264.53 | 2,692,642 | -4.37(-1.63%) |
Dec 31, 2021 | 270.12 | 271.35 | 268.70 | 268.90 | 1,351,534 | -1.00(-0.37%) |
Dec 30, 2021 | 271.80 | 273.22 | 269.05 | 269.91 | 1,213,284 | -1.14(-0.42%) |
Dec 29, 2021 | 268.51 | 271.96 | 268.44 | 271.05 | 1,140,673 | +1.94(+0.72%) |
Dec 28, 2021 | 271.94 | 272.00 | 268.58 | 269.11 | 1,062,020 | -1.93(-0.71%) |
Dec 27, 2021 | 267.75 | 272.88 | 267.44 | 271.04 | 1,722,710 | +5.17(+1.94%) |
Dec 23, 2021 | 261.92 | 267.72 | 259.62 | 265.87 | 2,703,838 | +6.43(+2.48%) |
Dec 22, 2021 | 257.73 | 259.50 | 255.89 | 259.44 | 2,777,603 | +1.58(+0.61%) |
Dec 21, 2021 | 257.01 | 258.91 | 253.67 | 257.86 | 2,774,401 | +1.36(+0.53%) |
Dec 20, 2021 | 262.10 | 262.85 | 253.45 | 256.50 | 3,573,101 | -3.84(-1.47%) |
Dec 17, 2021 | 269.34 | 269.34 | 258.31 | 260.34 | 7,795,377 | -11.31(-4.16%) |
Dec 16, 2021 | 268.37 | 276.38 | 264.84 | 271.65 | 5,695,479 | +3.66(+1.37%) |
Dec 15, 2021 | 255.13 | 268.24 | 250.40 | 267.99 | 10,282,216 | +25.21(+10.39%) |
Dec 14, 2021 | 241.18 | 243.39 | 239.86 | 242.78 | 3,516,622 | +0.83(+0.34%) |
Dec 13, 2021 | 239.01 | 244.06 | 238.96 | 241.95 | 3,099,340 | +4.27(+1.80%) |
Dec 10, 2021 | 234.81 | 238.11 | 234.81 | 237.67 | 2,445,534 | +1.21(+0.51%) |
Dec 09, 2021 | 238.01 | 239.40 | 236.32 | 236.47 | 2,352,686 | -1.38(-0.58%) |
Dec 08, 2021 | 240.08 | 241.61 | 233.13 | 237.85 | 3,734,751 | -0.77(-0.32%) |
Dec 07, 2021 | 237.77 | 238.93 | 235.06 | 238.62 | 4,142,693 | -1.19(-0.49%) |
Dec 06, 2021 | 239.41 | 240.40 | 235.13 | 239.81 | 3,585,702 | +0.73(+0.31%) |
Dec 03, 2021 | 245.45 | 246.77 | 236.64 | 239.07 | 4,283,144 | -2.24(-0.93%) |
Dec 02, 2021 | 239.99 | 243.36 | 238.63 | 241.31 | 3,922,277 | -1.22(-0.50%) |