Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 247.30 | 252.64 | 247.09 | 250.58 | 812,926 | +1.15(+0.46%) |
Feb 25, 2022 | 245.45 | 249.70 | 243.46 | 249.43 | 913,057 | +4.82(+1.97%) |
Feb 24, 2022 | 228.01 | 245.02 | 227.22 | 244.61 | 1,125,266 | +9.58(+4.07%) |
Feb 23, 2022 | 242.84 | 243.79 | 234.75 | 235.03 | 906,839 | -5.75(-2.39%) |
Feb 22, 2022 | 242.65 | 246.30 | 239.38 | 240.78 | 1,118,618 | -3.56(-1.46%) |
Feb 18, 2022 | 244.34 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.38 | 253.82 | 247.14 | 247.77 | 758,861 | -8.03(-3.14%) |
Feb 16, 2022 | 254.56 | 256.83 | 251.94 | 255.80 | 451,878 | -0.51(-0.20%) |
Feb 15, 2022 | 251.98 | 256.64 | 251.66 | 256.31 | 763,917 | +8.03(+3.24%) |
Feb 14, 2022 | 249.23 | 252.75 | 246.59 | 248.28 | 624,185 | -0.56(-0.23%) |
Feb 11, 2022 | 253.83 | 256.69 | 246.88 | 248.84 | 941,439 | -4.65(-1.83%) |
Feb 10, 2022 | 252.79 | 261.32 | 251.64 | 253.49 | 1,274,336 | -4.47(-1.73%) |
Feb 09, 2022 | 254.48 | 258.10 | 254.17 | 257.95 | 1,014,407 | +6.47(+2.57%) |
Feb 08, 2022 | 246.28 | 251.94 | 245.69 | 251.48 | 748,910 | +4.89(+1.98%) |
Feb 07, 2022 | 245.18 | 249.27 | 244.49 | 246.59 | 698,219 | +1.34(+0.54%) |
Feb 04, 2022 | 242.40 | 247.13 | 240.08 | 245.25 | 769,423 | +2.31(+0.95%) |
Feb 03, 2022 | 244.97 | 242.33 | 242.95 | 1,131,495 | -6.26(-2.51%) | |
Feb 02, 2022 | 253.43 | 253.54 | 246.68 | 249.20 | 845,336 | -3.29(-1.30%) |
Feb 01, 2022 | 250.52 | 252.78 | 245.23 | 252.49 | 1,166,278 | +3.29(+1.32%) |
Jan 31, 2022 | 238.46 | 249.60 | 249.20 | 1,458,561 | +10.10(+4.22%) | |
Jan 28, 2022 | 233.89 | 239.34 | 229.20 | 239.11 | 1,504,613 | +5.85(+2.51%) |
Jan 27, 2022 | 242.01 | 243.92 | 232.58 | 233.25 | 775,255 | -6.17(-2.58%) |
Jan 26, 2022 | 248.09 | 250.56 | 238.32 | 239.42 | 1,133,744 | -3.91(-1.61%) |
Jan 25, 2022 | 245.19 | 246.87 | 239.47 | 243.33 | 1,632,039 | -6.32(-2.53%) |
Jan 24, 2022 | 237.65 | 250.15 | 233.59 | 249.65 | 1,539,139 | +7.67(+3.17%) |
Jan 21, 2022 | 245.64 | 250.45 | 241.98 | 241.98 | 1,211,834 | -5.65(-2.28%) |
Jan 20, 2022 | 253.67 | 259.18 | 247.16 | 247.63 | 1,205,684 | -4.45(-1.76%) |
Jan 19, 2022 | 257.41 | 258.78 | 251.84 | 252.08 | 1,095,575 | -3.95(-1.54%) |
Jan 18, 2022 | 262.59 | 262.59 | 255.54 | 256.03 | 1,048,679 | -9.75(-3.67%) |
Jan 14, 2022 | 265.78 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 272.62 | 273.76 | 265.80 | 266.35 | 975,584 | -4.81(-1.77%) |
Jan 12, 2022 | 276.01 | 277.30 | 269.56 | 271.16 | 889,076 | -2.86(-1.04%) |
Jan 11, 2022 | 270.44 | 274.47 | 267.29 | 274.02 | 1,231,212 | +3.85(+1.43%) |
Jan 10, 2022 | 268.80 | 270.34 | 263.13 | 270.17 | 2,267,056 | -1.02(-0.38%) |
Jan 07, 2022 | 275.92 | 279.25 | 271.08 | 271.19 | 1,027,087 | -5.11(-1.85%) |
Jan 06, 2022 | 276.24 | 279.52 | 272.21 | 276.30 | 888,219 | +0.36(+0.13%) |
Jan 05, 2022 | 287.91 | 288.99 | 275.70 | 275.94 | 847,495 | -12.57(-4.36%) |
Jan 04, 2022 | 292.31 | 292.84 | 285.49 | 288.51 | 855,204 | -2.88(-0.99%) |
Jan 03, 2022 | 289.23 | 292.62 | 286.73 | 291.39 | 731,215 | +3.56(+1.24%) |
Dec 31, 2021 | 288.47 | 290.84 | 287.82 | 287.82 | 628,367 | -1.29(-0.44%) |
Dec 30, 2021 | 288.67 | 292.75 | 288.30 | 289.11 | 634,216 | +0.56(+0.19%) |
Dec 29, 2021 | 288.43 | 289.43 | 286.24 | 288.55 | 672,911 | +0.09(+0.03%) |
Dec 28, 2021 | 291.17 | 293.28 | 288.05 | 288.46 | 676,603 | -3.05(-1.04%) |
Dec 27, 2021 | 289.26 | 291.57 | 287.23 | 291.50 | 669,343 | +2.36(+0.82%) |
Dec 23, 2021 | 287.31 | 290.07 | 285.70 | 289.15 | 591,621 | +3.06(+1.07%) |
Dec 22, 2021 | 283.05 | 286.19 | 281.76 | 286.09 | 676,632 | +2.30(+0.81%) |
Dec 21, 2021 | 278.18 | 283.97 | 277.74 | 283.79 | 1,011,313 | +8.27(+3.00%) |
Dec 20, 2021 | 274.70 | 276.82 | 271.48 | 275.52 | 1,363,926 | -3.78(-1.35%) |
Dec 17, 2021 | 273.99 | 281.60 | 270.99 | 279.31 | 1,390,913 | +4.28(+1.56%) |
Dec 16, 2021 | 285.50 | 285.50 | 273.65 | 275.02 | 1,640,553 | -8.39(-2.96%) |
Dec 15, 2021 | 277.12 | 283.73 | 273.03 | 283.41 | 1,044,004 | +6.18(+2.23%) |
Dec 14, 2021 | 277.95 | 281.17 | 275.13 | 277.23 | 1,666,062 | -3.24(-1.16%) |
Dec 13, 2021 | 283.70 | 284.65 | 278.35 | 280.47 | 962,719 | -4.40(-1.54%) |
Dec 10, 2021 | 288.66 | 290.37 | 283.28 | 284.87 | 1,005,316 | -1.69(-0.59%) |
Dec 09, 2021 | 292.96 | 294.72 | 286.23 | 286.56 | 752,940 | -8.33(-2.82%) |
Dec 08, 2021 | 292.55 | 295.96 | 290.12 | 294.89 | 1,345,045 | +2.48(+0.85%) |
Dec 07, 2021 | 287.91 | 295.02 | 287.82 | 292.41 | 947,761 | +9.45(+3.34%) |
Dec 06, 2021 | 279.94 | 284.88 | 274.55 | 282.96 | 897,470 | +4.86(+1.75%) |
Dec 03, 2021 | 287.62 | 287.62 | 275.47 | 278.10 | 701,161 | -7.72(-2.70%) |
Dec 02, 2021 | 279.91 | 286.76 | 278.40 | 285.82 | 924,775 | +6.81(+2.44%) |