Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 241.03 | 244.87 | 239.51 | 244.76 | 3,255,925 | -0.88(-0.36%) |
Feb 25, 2022 | 238.78 | 247.65 | 243.77 | 245.64 | 2,494,130 | +7.61(+3.20%) |
Feb 24, 2022 | 230.30 | 238.87 | 229.14 | 238.03 | 3,347,518 | +4.67(+2.00%) |
Feb 23, 2022 | 235.56 | 237.64 | 233.07 | 233.36 | 2,345,779 | -0.80(-0.34%) |
Feb 22, 2022 | 234.25 | 235.86 | 232.59 | 234.17 | 2,998,851 | -1.16(-0.49%) |
Feb 18, 2022 | 235.32 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.48 | 240.49 | 235.42 | 235.97 | 2,102,346 | -4.52(-1.88%) |
Feb 16, 2022 | 237.54 | 241.89 | 237.54 | 240.48 | 2,511,090 | +1.70(+0.71%) |
Feb 15, 2022 | 231.74 | 239.71 | 231.74 | 238.78 | 3,481,909 | +8.96(+3.90%) |
Feb 14, 2022 | 229.14 | 231.96 | 227.06 | 229.82 | 2,626,545 | -0.07(-0.03%) |
Feb 11, 2022 | 233.29 | 234.66 | 229.02 | 229.89 | 2,106,758 | -3.80(-1.63%) |
Feb 10, 2022 | 233.94 | 238.03 | 232.20 | 233.69 | 2,340,962 | -3.54(-1.49%) |
Feb 09, 2022 | 235.27 | 238.39 | 235.07 | 237.23 | 1,804,699 | +3.28(+1.40%) |
Feb 08, 2022 | 235.89 | 236.86 | 231.57 | 233.95 | 2,679,309 | -3.55(-1.49%) |
Feb 07, 2022 | 236.39 | 237.97 | 234.34 | 237.50 | 4,048,858 | +1.25(+0.53%) |
Feb 04, 2022 | 236.69 | 238.04 | 235.23 | 236.25 | 3,660,329 | -2.48(-1.04%) |
Feb 03, 2022 | 241.35 | 238.73 | 3,561,546 | -5.87(-2.40%) | ||
Feb 02, 2022 | 239.26 | 245.62 | 237.97 | 244.60 | 2,651,110 | +2.49(+1.03%) |
Feb 01, 2022 | 240.92 | 242.66 | 237.22 | 242.12 | 2,510,615 | +2.82(+1.18%) |
Jan 31, 2022 | 237.23 | 239.40 | 239.30 | 3,317,647 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.59 | 239.13 | 229.21 | 239.01 | 3,164,058 | +8.17(+3.54%) |
Jan 27, 2022 | 234.02 | 237.23 | 229.91 | 230.84 | 2,233,967 | -1.11(-0.48%) |
Jan 26, 2022 | 233.68 | 236.41 | 230.05 | 231.95 | 2,985,934 | -1.56(-0.67%) |
Jan 25, 2022 | 230.93 | 235.37 | 229.28 | 233.51 | 2,587,803 | -0.94(-0.40%) |
Jan 24, 2022 | 236.53 | 237.71 | 226.90 | 234.45 | 3,807,360 | -2.57(-1.09%) |
Jan 21, 2022 | 240.75 | 241.72 | 236.11 | 237.03 | 2,859,636 | -0.07(-0.03%) |
Jan 20, 2022 | 239.48 | 241.79 | 236.48 | 237.09 | 2,721,339 | -1.87(-0.78%) |
Jan 19, 2022 | 240.21 | 244.19 | 238.65 | 238.97 | 2,550,607 | -1.97(-0.82%) |
Jan 18, 2022 | 236.72 | 242.35 | 236.08 | 240.94 | 3,323,720 | +2.88(+1.21%) |
Jan 14, 2022 | 238.06 | 0 | -5.41(-2.22%) | |||
Jan 13, 2022 | 247.76 | 249.16 | 242.38 | 243.47 | 3,820,767 | -6.09(-2.44%) |
Jan 12, 2022 | 246.62 | 251.05 | 244.74 | 249.57 | 6,728,374 | -6.24(-2.44%) |
Jan 11, 2022 | 255.09 | 255.90 | 250.68 | 255.81 | 2,348,581 | +2.16(+0.85%) |
Jan 10, 2022 | 251.78 | 253.70 | 249.54 | 253.65 | 2,642,032 | +0.59(+0.24%) |
Jan 07, 2022 | 253.29 | 254.76 | 250.34 | 253.06 | 2,302,403 | +0.17(+0.07%) |
Jan 06, 2022 | 253.64 | 254.81 | 249.12 | 252.89 | 2,936,052 | -1.29(-0.51%) |
Jan 05, 2022 | 261.50 | 262.10 | 253.95 | 254.18 | 3,080,216 | -6.01(-2.31%) |
Jan 04, 2022 | 262.32 | 263.18 | 257.04 | 260.19 | 2,400,103 | -4.80(-1.81%) |
Jan 03, 2022 | 267.60 | 267.60 | 260.43 | 264.98 | 2,688,060 | -4.38(-1.63%) |
Dec 31, 2021 | 270.58 | 271.81 | 269.16 | 269.36 | 1,349,234 | -1.00(-0.37%) |
Dec 30, 2021 | 272.26 | 273.68 | 269.51 | 270.37 | 1,211,219 | -1.14(-0.42%) |
Dec 29, 2021 | 268.97 | 272.42 | 268.89 | 271.51 | 1,138,732 | +1.94(+0.72%) |
Dec 28, 2021 | 272.40 | 272.46 | 269.04 | 269.57 | 1,060,213 | -1.93(-0.71%) |
Dec 27, 2021 | 268.21 | 273.34 | 267.90 | 271.50 | 1,719,779 | +5.18(+1.94%) |
Dec 23, 2021 | 262.37 | 268.17 | 260.06 | 266.32 | 2,699,237 | +6.44(+2.48%) |
Dec 22, 2021 | 258.17 | 259.94 | 256.32 | 259.88 | 2,772,877 | +1.58(+0.61%) |
Dec 21, 2021 | 257.44 | 259.35 | 254.10 | 258.30 | 2,769,680 | +1.37(+0.53%) |
Dec 20, 2021 | 262.55 | 263.30 | 253.89 | 256.94 | 3,567,021 | -3.84(-1.47%) |
Dec 17, 2021 | 269.80 | 269.80 | 258.75 | 260.78 | 7,782,112 | -11.33(-4.16%) |
Dec 16, 2021 | 268.83 | 276.86 | 265.30 | 272.11 | 5,685,787 | +3.67(+1.37%) |
Dec 15, 2021 | 255.56 | 268.70 | 250.82 | 268.44 | 10,264,719 | +25.26(+10.39%) |
Dec 14, 2021 | 241.59 | 243.80 | 240.27 | 243.19 | 3,510,638 | +0.83(+0.34%) |
Dec 13, 2021 | 239.41 | 244.48 | 239.37 | 242.36 | 3,094,066 | +4.28(+1.80%) |
Dec 10, 2021 | 235.21 | 238.51 | 235.21 | 238.08 | 2,441,372 | +1.21(+0.51%) |
Dec 09, 2021 | 238.42 | 239.81 | 236.72 | 236.87 | 2,348,682 | -1.38(-0.58%) |
Dec 08, 2021 | 240.49 | 242.02 | 233.52 | 238.25 | 3,728,395 | -0.77(-0.32%) |
Dec 07, 2021 | 238.18 | 239.34 | 235.46 | 239.02 | 4,135,643 | -1.19(-0.50%) |
Dec 06, 2021 | 239.81 | 240.81 | 235.53 | 240.21 | 3,579,600 | +0.73(+0.31%) |
Dec 03, 2021 | 245.87 | 247.19 | 237.04 | 239.48 | 4,275,856 | -2.24(-0.93%) |
Dec 02, 2021 | 240.40 | 243.77 | 239.03 | 241.73 | 3,915,602 | -1.22(-0.50%) |