Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 247.67 | 253.03 | 247.47 | 250.96 | 811,688 | +1.15(+0.46%) |
Feb 25, 2022 | 245.82 | 250.08 | 243.83 | 249.81 | 911,668 | +4.83(+1.97%) |
Feb 24, 2022 | 228.35 | 245.39 | 227.57 | 244.98 | 1,123,553 | +9.59(+4.07%) |
Feb 23, 2022 | 243.21 | 244.16 | 235.11 | 235.39 | 905,459 | -5.76(-2.39%) |
Feb 22, 2022 | 243.02 | 246.68 | 239.75 | 241.15 | 1,116,916 | -3.56(-1.46%) |
Feb 18, 2022 | 244.71 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.76 | 254.21 | 247.52 | 248.15 | 757,706 | -8.05(-3.14%) |
Feb 16, 2022 | 254.94 | 257.23 | 252.32 | 256.19 | 451,190 | -0.51(-0.20%) |
Feb 15, 2022 | 252.37 | 257.03 | 252.04 | 256.70 | 762,754 | +8.05(+3.24%) |
Feb 14, 2022 | 249.61 | 253.13 | 246.97 | 248.66 | 623,235 | -0.56(-0.22%) |
Feb 11, 2022 | 254.22 | 257.08 | 247.26 | 249.22 | 940,006 | -4.65(-1.83%) |
Feb 10, 2022 | 253.17 | 261.72 | 252.02 | 253.87 | 1,272,397 | -4.48(-1.73%) |
Feb 09, 2022 | 254.86 | 258.49 | 254.56 | 258.35 | 1,012,863 | +6.48(+2.57%) |
Feb 08, 2022 | 246.65 | 252.33 | 246.06 | 251.86 | 747,770 | +4.90(+1.98%) |
Feb 07, 2022 | 245.55 | 249.65 | 244.86 | 246.97 | 697,156 | +1.34(+0.54%) |
Feb 04, 2022 | 242.77 | 247.51 | 240.44 | 245.63 | 768,252 | +2.31(+0.95%) |
Feb 03, 2022 | 245.34 | 242.70 | 243.32 | 1,129,773 | -6.27(-2.51%) | |
Feb 02, 2022 | 253.81 | 253.93 | 247.05 | 249.58 | 844,049 | -3.30(-1.30%) |
Feb 01, 2022 | 250.90 | 253.16 | 245.61 | 252.88 | 1,164,503 | +3.30(+1.32%) |
Jan 31, 2022 | 238.82 | 249.99 | 249.58 | 1,456,341 | +10.11(+4.22%) | |
Jan 28, 2022 | 234.25 | 239.71 | 229.55 | 239.47 | 1,502,323 | +5.86(+2.51%) |
Jan 27, 2022 | 242.38 | 244.29 | 232.93 | 233.61 | 774,075 | -6.18(-2.58%) |
Jan 26, 2022 | 248.47 | 250.94 | 238.68 | 239.78 | 1,132,019 | -3.91(-1.61%) |
Jan 25, 2022 | 245.56 | 247.25 | 239.83 | 243.70 | 1,629,555 | -6.34(-2.53%) |
Jan 24, 2022 | 238.01 | 250.53 | 233.95 | 250.03 | 1,536,797 | +7.68(+3.17%) |
Jan 21, 2022 | 246.01 | 250.83 | 242.35 | 242.35 | 1,209,989 | -5.66(-2.28%) |
Jan 20, 2022 | 254.06 | 259.57 | 247.54 | 248.01 | 1,203,849 | -4.46(-1.77%) |
Jan 19, 2022 | 257.81 | 259.17 | 252.23 | 252.46 | 1,093,908 | -3.95(-1.54%) |
Jan 18, 2022 | 262.99 | 262.99 | 255.93 | 256.42 | 1,047,083 | -9.77(-3.67%) |
Jan 14, 2022 | 266.19 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 273.03 | 274.17 | 266.21 | 266.76 | 974,099 | -4.82(-1.77%) |
Jan 12, 2022 | 276.44 | 277.73 | 269.97 | 271.58 | 887,723 | -2.86(-1.04%) |
Jan 11, 2022 | 270.85 | 274.89 | 267.70 | 274.44 | 1,229,338 | +3.86(+1.43%) |
Jan 10, 2022 | 269.21 | 270.75 | 263.53 | 270.58 | 2,263,605 | -1.02(-0.38%) |
Jan 07, 2022 | 276.34 | 279.67 | 271.50 | 271.61 | 1,025,524 | -5.12(-1.85%) |
Jan 06, 2022 | 276.66 | 279.95 | 272.63 | 276.72 | 886,867 | +0.36(+0.13%) |
Jan 05, 2022 | 288.35 | 289.43 | 276.12 | 276.36 | 846,206 | -12.59(-4.36%) |
Jan 04, 2022 | 292.75 | 293.29 | 285.93 | 288.95 | 853,902 | -2.88(-0.99%) |
Jan 03, 2022 | 289.67 | 293.07 | 287.17 | 291.83 | 730,102 | +3.57(+1.24%) |
Dec 31, 2021 | 288.91 | 291.28 | 288.26 | 288.26 | 627,411 | -1.29(-0.45%) |
Dec 30, 2021 | 289.11 | 293.20 | 288.74 | 289.55 | 633,250 | +0.56(+0.19%) |
Dec 29, 2021 | 288.87 | 289.87 | 286.67 | 288.99 | 671,887 | +0.09(+0.03%) |
Dec 28, 2021 | 291.61 | 293.73 | 288.49 | 288.90 | 675,573 | -3.05(-1.04%) |
Dec 27, 2021 | 289.70 | 292.02 | 287.67 | 291.95 | 668,325 | +2.36(+0.82%) |
Dec 23, 2021 | 287.75 | 290.52 | 286.13 | 289.59 | 590,720 | +3.06(+1.07%) |
Dec 22, 2021 | 283.48 | 286.63 | 282.19 | 286.53 | 675,602 | +2.30(+0.81%) |
Dec 21, 2021 | 278.60 | 284.40 | 278.17 | 284.23 | 1,009,773 | +8.28(+3.00%) |
Dec 20, 2021 | 275.12 | 277.24 | 271.89 | 275.94 | 1,361,850 | -3.79(-1.35%) |
Dec 17, 2021 | 274.41 | 282.03 | 271.40 | 279.73 | 1,388,796 | +4.29(+1.56%) |
Dec 16, 2021 | 285.94 | 285.94 | 274.06 | 275.44 | 1,638,056 | -8.40(-2.96%) |
Dec 15, 2021 | 277.54 | 284.16 | 273.45 | 283.84 | 1,042,415 | +6.19(+2.23%) |
Dec 14, 2021 | 278.37 | 281.60 | 275.55 | 277.66 | 1,663,527 | -3.25(-1.16%) |
Dec 13, 2021 | 284.13 | 285.09 | 278.77 | 280.90 | 961,253 | -4.40(-1.54%) |
Dec 10, 2021 | 289.10 | 290.81 | 283.71 | 285.31 | 1,003,785 | -1.69(-0.59%) |
Dec 09, 2021 | 293.40 | 295.17 | 286.66 | 287.00 | 751,794 | -8.34(-2.82%) |
Dec 08, 2021 | 293.00 | 296.42 | 290.56 | 295.34 | 1,342,997 | +2.49(+0.85%) |
Dec 07, 2021 | 288.35 | 295.47 | 288.26 | 292.85 | 946,318 | +9.46(+3.34%) |
Dec 06, 2021 | 280.36 | 285.32 | 274.97 | 283.39 | 896,104 | +4.86(+1.75%) |
Dec 03, 2021 | 288.06 | 288.06 | 275.89 | 278.52 | 700,093 | -7.73(-2.70%) |
Dec 02, 2021 | 280.33 | 287.20 | 278.83 | 286.26 | 923,367 | +6.82(+2.44%) |