Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.50 | 216.11 | 211.70 | 215.07 | 1,138,371 | -0.22(-0.10%) |
Feb 25, 2022 | 212.71 | 215.47 | 210.55 | 215.29 | 1,110,799 | +2.60(+1.22%) |
Feb 24, 2022 | 200.17 | 213.17 | 199.97 | 212.69 | 1,758,903 | +7.64(+3.73%) |
Feb 23, 2022 | 210.54 | 211.66 | 204.88 | 205.04 | 2,632,875 | -4.02(-1.92%) |
Feb 22, 2022 | 208.22 | 210.69 | 204.97 | 209.06 | 1,345,182 | -0.79(-0.38%) |
Feb 18, 2022 | 209.85 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.65 | 216.99 | 208.33 | 208.44 | 1,049,210 | -9.57(-4.39%) |
Feb 16, 2022 | 217.36 | 218.70 | 213.53 | 218.01 | 1,899,596 | +0.00(+0.00%) |
Feb 15, 2022 | 221.61 | 222.50 | 216.61 | 218.01 | 1,408,405 | +0.74(+0.34%) |
Feb 14, 2022 | 220.38 | 223.62 | 215.57 | 217.27 | 1,446,382 | -3.95(-1.79%) |
Feb 11, 2022 | 227.51 | 229.24 | 219.24 | 221.22 | 1,607,018 | -6.07(-2.67%) |
Feb 10, 2022 | 227.95 | 235.83 | 225.55 | 227.29 | 1,775,460 | -9.08(-3.84%) |
Feb 09, 2022 | 235.71 | 237.63 | 234.60 | 236.37 | 939,185 | +4.26(+1.83%) |
Feb 08, 2022 | 230.53 | 234.17 | 226.52 | 232.11 | 994,194 | +1.61(+0.70%) |
Feb 07, 2022 | 231.78 | 233.59 | 229.81 | 230.50 | 1,057,494 | +0.35(+0.15%) |
Feb 04, 2022 | 229.66 | 232.54 | 228.48 | 230.14 | 1,004,823 | +0.61(+0.27%) |
Feb 03, 2022 | 238.16 | 228.56 | 229.53 | 1,100,672 | -11.52(-4.78%) | |
Feb 02, 2022 | 238.72 | 241.16 | 238.72 | 241.06 | 871,666 | +2.90(+1.22%) |
Feb 01, 2022 | 235.97 | 239.50 | 231.86 | 238.16 | 809,157 | +2.42(+1.03%) |
Jan 31, 2022 | 232.35 | 236.83 | 235.74 | 1,041,875 | +5.61(+2.44%) | |
Jan 28, 2022 | 222.49 | 230.06 | 220.10 | 230.12 | 1,101,062 | +8.98(+4.06%) |
Jan 27, 2022 | 226.07 | 227.50 | 218.79 | 221.15 | 637,827 | -1.66(-0.75%) |
Jan 26, 2022 | 225.32 | 229.99 | 221.13 | 222.81 | 1,079,678 | +0.54(+0.24%) |
Jan 25, 2022 | 225.25 | 226.16 | 220.41 | 222.27 | 1,129,134 | -7.99(-3.47%) |
Jan 24, 2022 | 222.12 | 230.84 | 213.41 | 230.26 | 2,424,902 | +8.39(+3.78%) |
Jan 21, 2022 | 225.18 | 228.59 | 221.78 | 221.87 | 2,270,912 | -2.94(-1.31%) |
Jan 20, 2022 | 231.30 | 233.48 | 224.76 | 224.81 | 1,934,366 | -5.18(-2.25%) |
Jan 19, 2022 | 238.38 | 238.38 | 229.63 | 230.00 | 2,018,086 | -6.63(-2.80%) |
Jan 18, 2022 | 241.39 | 243.59 | 234.04 | 236.62 | 1,745,447 | -8.69(-3.54%) |
Jan 14, 2022 | 245.31 | 0 | -5.33(-2.13%) | |||
Jan 13, 2022 | 257.42 | 258.64 | 250.23 | 250.64 | 1,051,659 | -6.77(-2.63%) |
Jan 12, 2022 | 260.79 | 262.98 | 256.35 | 257.42 | 859,120 | -1.36(-0.52%) |
Jan 11, 2022 | 257.56 | 259.16 | 250.89 | 258.77 | 990,919 | +2.37(+0.92%) |
Jan 10, 2022 | 258.59 | 258.59 | 253.44 | 256.40 | 924,312 | -6.56(-2.49%) |
Jan 07, 2022 | 274.48 | 276.31 | 262.17 | 262.96 | 1,190,001 | -12.19(-4.43%) |
Jan 06, 2022 | 274.25 | 276.70 | 271.57 | 275.15 | 1,053,907 | +0.57(+0.21%) |
Jan 05, 2022 | 284.13 | 284.13 | 273.35 | 274.58 | 978,669 | -6.23(-2.22%) |
Jan 04, 2022 | 280.59 | 283.71 | 277.99 | 280.82 | 594,823 | +1.58(+0.57%) |
Jan 03, 2022 | 287.88 | 289.98 | 277.92 | 279.24 | 585,895 | -8.64(-3.00%) |
Dec 31, 2021 | 285.39 | 289.65 | 284.70 | 287.88 | 426,308 | +1.23(+0.43%) |
Dec 30, 2021 | 289.00 | 290.38 | 286.42 | 286.65 | 229,832 | -2.74(-0.95%) |
Dec 29, 2021 | 289.46 | 290.97 | 288.38 | 289.39 | 201,403 | +0.31(+0.11%) |
Dec 28, 2021 | 285.87 | 289.08 | 285.87 | 289.08 | 282,478 | +2.86(+1.00%) |
Dec 27, 2021 | 284.35 | 286.30 | 283.34 | 286.22 | 325,041 | +4.00(+1.42%) |
Dec 23, 2021 | 278.18 | 283.98 | 278.18 | 282.21 | 486,807 | +3.57(+1.28%) |
Dec 22, 2021 | 275.06 | 278.99 | 274.49 | 278.64 | 425,605 | +3.27(+1.19%) |
Dec 21, 2021 | 273.27 | 275.50 | 269.16 | 275.37 | 672,431 | +4.03(+1.49%) |
Dec 20, 2021 | 268.11 | 272.81 | 265.90 | 271.34 | 888,891 | -0.66(-0.24%) |
Dec 17, 2021 | 284.53 | 284.53 | 271.11 | 272.00 | 2,325,897 | -13.37(-4.69%) |
Dec 16, 2021 | 288.01 | 290.75 | 283.61 | 285.37 | 693,826 | -1.25(-0.44%) |
Dec 15, 2021 | 283.43 | 286.71 | 281.17 | 286.62 | 685,024 | +3.24(+1.14%) |
Dec 14, 2021 | 289.02 | 290.16 | 278.15 | 283.38 | 643,703 | -8.68(-2.97%) |
Dec 13, 2021 | 290.23 | 295.07 | 290.23 | 292.07 | 784,914 | +1.90(+0.65%) |
Dec 10, 2021 | 288.45 | 291.65 | 287.10 | 290.17 | 491,642 | +3.24(+1.13%) |
Dec 09, 2021 | 289.52 | 290.68 | 286.12 | 286.93 | 563,582 | -3.05(-1.05%) |
Dec 08, 2021 | 286.59 | 290.10 | 286.39 | 289.98 | 617,719 | +3.02(+1.05%) |
Dec 07, 2021 | 280.95 | 287.31 | 279.31 | 286.96 | 1,115,063 | +9.55(+3.44%) |
Dec 06, 2021 | 279.90 | 280.12 | 275.87 | 277.42 | 626,721 | -0.34(-0.12%) |
Dec 03, 2021 | 287.40 | 287.40 | 274.31 | 277.76 | 954,917 | -8.36(-2.92%) |
Dec 02, 2021 | 272.81 | 286.60 | 272.39 | 286.12 | 933,390 | +13.21(+4.84%) |