Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 240.62 | 244.45 | 239.10 | 244.34 | 3,261,530 | -0.88(-0.36%) |
Feb 25, 2022 | 238.37 | 247.22 | 243.35 | 245.22 | 2,498,424 | +7.60(+3.20%) |
Feb 24, 2022 | 229.90 | 238.46 | 228.75 | 237.62 | 3,353,281 | +4.66(+2.00%) |
Feb 23, 2022 | 235.15 | 237.23 | 232.67 | 232.96 | 2,349,817 | -0.80(-0.34%) |
Feb 22, 2022 | 233.84 | 235.46 | 232.19 | 233.76 | 3,004,013 | -1.15(-0.49%) |
Feb 18, 2022 | 234.92 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.07 | 240.07 | 235.01 | 235.56 | 2,105,965 | -4.51(-1.88%) |
Feb 16, 2022 | 237.14 | 241.48 | 237.14 | 240.07 | 2,515,413 | +1.70(+0.71%) |
Feb 15, 2022 | 231.34 | 239.30 | 231.34 | 238.37 | 3,487,904 | +8.94(+3.90%) |
Feb 14, 2022 | 228.75 | 231.56 | 226.67 | 229.42 | 2,631,066 | -0.07(-0.03%) |
Feb 11, 2022 | 232.89 | 234.25 | 228.63 | 229.49 | 2,110,385 | -3.80(-1.63%) |
Feb 10, 2022 | 233.54 | 237.62 | 231.80 | 233.29 | 2,344,992 | -3.53(-1.49%) |
Feb 09, 2022 | 234.87 | 237.98 | 234.67 | 236.82 | 1,807,806 | +3.27(+1.40%) |
Feb 08, 2022 | 235.49 | 236.45 | 231.18 | 233.55 | 2,683,922 | -3.54(-1.49%) |
Feb 07, 2022 | 235.99 | 237.56 | 233.94 | 237.09 | 4,055,829 | +1.25(+0.53%) |
Feb 04, 2022 | 236.29 | 237.63 | 234.83 | 235.85 | 3,666,631 | -2.47(-1.04%) |
Feb 03, 2022 | 240.94 | 238.32 | 3,567,678 | -5.86(-2.40%) | ||
Feb 02, 2022 | 238.85 | 245.20 | 237.56 | 244.18 | 2,655,674 | +2.48(+1.03%) |
Feb 01, 2022 | 240.50 | 242.25 | 236.81 | 241.70 | 2,514,937 | +2.81(+1.18%) |
Jan 31, 2022 | 236.82 | 238.98 | 238.89 | 3,323,359 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.20 | 238.72 | 228.82 | 238.60 | 3,169,506 | +8.16(+3.54%) |
Jan 27, 2022 | 233.62 | 236.82 | 229.51 | 230.45 | 2,237,813 | -1.11(-0.48%) |
Jan 26, 2022 | 233.28 | 236.00 | 229.66 | 231.56 | 2,991,074 | -1.56(-0.67%) |
Jan 25, 2022 | 230.53 | 234.96 | 228.89 | 233.11 | 2,592,258 | -0.94(-0.40%) |
Jan 24, 2022 | 236.12 | 237.30 | 226.51 | 234.05 | 3,813,915 | -2.57(-1.09%) |
Jan 21, 2022 | 240.34 | 241.31 | 235.70 | 236.62 | 2,864,559 | -0.07(-0.03%) |
Jan 20, 2022 | 239.07 | 241.38 | 236.07 | 236.69 | 2,726,025 | -1.87(-0.78%) |
Jan 19, 2022 | 239.80 | 243.77 | 238.24 | 238.56 | 2,554,998 | -1.97(-0.82%) |
Jan 18, 2022 | 236.32 | 241.93 | 235.67 | 240.52 | 3,329,443 | +2.87(+1.21%) |
Jan 14, 2022 | 237.65 | 0 | -5.40(-2.22%) | |||
Jan 13, 2022 | 247.34 | 248.73 | 241.96 | 243.05 | 3,827,345 | -6.08(-2.44%) |
Jan 12, 2022 | 246.20 | 250.62 | 244.32 | 249.14 | 6,739,958 | -6.23(-2.44%) |
Jan 11, 2022 | 254.66 | 255.46 | 250.25 | 255.37 | 2,352,624 | +2.15(+0.85%) |
Jan 10, 2022 | 251.35 | 253.26 | 249.11 | 253.22 | 2,646,581 | +0.59(+0.24%) |
Jan 07, 2022 | 252.86 | 254.33 | 249.91 | 252.62 | 2,306,367 | +0.17(+0.07%) |
Jan 06, 2022 | 253.21 | 254.37 | 248.69 | 252.46 | 2,941,107 | -1.28(-0.51%) |
Jan 05, 2022 | 261.05 | 261.65 | 253.52 | 253.74 | 3,085,519 | -6.00(-2.31%) |
Jan 04, 2022 | 261.87 | 262.72 | 256.59 | 259.74 | 2,404,235 | -4.79(-1.81%) |
Jan 03, 2022 | 267.14 | 267.14 | 259.99 | 264.53 | 2,692,688 | -4.37(-1.63%) |
Dec 31, 2021 | 270.12 | 271.34 | 268.69 | 268.90 | 1,351,557 | -1.00(-0.37%) |
Dec 30, 2021 | 271.79 | 273.21 | 269.05 | 269.90 | 1,213,305 | -1.14(-0.42%) |
Dec 29, 2021 | 268.51 | 271.96 | 268.43 | 271.04 | 1,140,692 | +1.94(+0.72%) |
Dec 28, 2021 | 271.94 | 272.00 | 268.58 | 269.10 | 1,062,039 | -1.93(-0.71%) |
Dec 27, 2021 | 267.75 | 272.87 | 267.44 | 271.03 | 1,722,740 | +5.17(+1.94%) |
Dec 23, 2021 | 261.92 | 267.71 | 259.61 | 265.86 | 2,703,884 | +6.43(+2.48%) |
Dec 22, 2021 | 257.72 | 259.50 | 255.88 | 259.44 | 2,777,651 | +1.58(+0.61%) |
Dec 21, 2021 | 257.00 | 258.90 | 253.66 | 257.86 | 2,774,448 | +1.36(+0.53%) |
Dec 20, 2021 | 262.09 | 262.85 | 253.45 | 256.50 | 3,573,162 | -3.83(-1.47%) |
Dec 17, 2021 | 269.34 | 269.34 | 258.30 | 260.33 | 7,795,510 | -11.31(-4.16%) |
Dec 16, 2021 | 268.36 | 276.38 | 264.84 | 271.64 | 5,695,576 | +3.66(+1.37%) |
Dec 15, 2021 | 255.12 | 268.24 | 250.39 | 267.98 | 10,282,391 | +25.21(+10.39%) |
Dec 14, 2021 | 241.17 | 243.38 | 239.86 | 242.77 | 3,516,682 | +0.83(+0.34%) |
Dec 13, 2021 | 239.00 | 244.06 | 238.95 | 241.94 | 3,099,393 | +4.27(+1.80%) |
Dec 10, 2021 | 234.81 | 238.10 | 234.81 | 237.67 | 2,445,576 | +1.21(+0.51%) |
Dec 09, 2021 | 238.01 | 239.39 | 236.32 | 236.46 | 2,352,726 | -1.38(-0.58%) |
Dec 08, 2021 | 240.07 | 241.60 | 233.12 | 237.84 | 3,734,814 | -0.77(-0.32%) |
Dec 07, 2021 | 237.77 | 238.93 | 235.05 | 238.61 | 4,142,764 | -1.19(-0.49%) |
Dec 06, 2021 | 239.40 | 240.40 | 235.13 | 239.80 | 3,585,763 | +0.73(+0.31%) |
Dec 03, 2021 | 245.45 | 246.76 | 236.64 | 239.07 | 4,283,217 | -2.24(-0.93%) |
Dec 02, 2021 | 239.99 | 243.35 | 238.62 | 241.31 | 3,922,344 | -1.22(-0.50%) |