Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 231.37 | 233.03 | 227.71 | 230.12 | 1,275,730 | -3.87(-1.65%) |
Feb 25, 2022 | 229.42 | 234.38 | 229.82 | 233.99 | 1,257,649 | +5.52(+2.42%) |
Feb 24, 2022 | 218.86 | 229.44 | 216.37 | 228.47 | 2,053,032 | +5.39(+2.42%) |
Feb 23, 2022 | 227.99 | 230.00 | 222.98 | 223.08 | 1,172,701 | -3.38(-1.49%) |
Feb 22, 2022 | 226.83 | 230.22 | 222.98 | 226.46 | 1,624,586 | -1.81(-0.79%) |
Feb 18, 2022 | 228.27 | 0 | +1.91(+0.84%) | |||
Feb 17, 2022 | 232.39 | 233.81 | 226.11 | 226.36 | 1,561,084 | -5.82(-2.51%) |
Feb 16, 2022 | 228.42 | 234.39 | 223.80 | 232.18 | 2,573,663 | +3.54(+1.55%) |
Feb 15, 2022 | 245.01 | 245.01 | 224.88 | 228.64 | 3,098,099 | -11.26(-4.69%) |
Feb 14, 2022 | 243.52 | 245.08 | 238.18 | 239.90 | 1,347,896 | -4.38(-1.79%) |
Feb 11, 2022 | 250.39 | 253.58 | 243.60 | 244.28 | 1,398,155 | -6.15(-2.46%) |
Feb 10, 2022 | 249.72 | 256.62 | 248.94 | 250.43 | 1,457,796 | -5.14(-2.01%) |
Feb 09, 2022 | 251.19 | 255.80 | 251.19 | 255.57 | 1,119,552 | +8.20(+3.31%) |
Feb 08, 2022 | 243.38 | 248.34 | 242.34 | 247.37 | 1,169,277 | +1.45(+0.59%) |
Feb 07, 2022 | 249.89 | 250.54 | 244.93 | 245.92 | 697,576 | -3.97(-1.59%) |
Feb 04, 2022 | 248.53 | 253.49 | 246.46 | 249.89 | 762,807 | -0.30(-0.12%) |
Feb 03, 2022 | 250.00 | 250.19 | 797,825 | -4.26(-1.67%) | ||
Feb 02, 2022 | 247.65 | 255.72 | 246.41 | 254.45 | 1,033,154 | +7.35(+2.97%) |
Feb 01, 2022 | 247.26 | 248.46 | 242.19 | 247.10 | 1,028,737 | +2.20(+0.90%) |
Jan 31, 2022 | 238.93 | 245.70 | 244.90 | 1,106,506 | +6.08(+2.55%) | |
Jan 28, 2022 | 233.06 | 238.99 | 229.78 | 238.82 | 819,802 | +6.82(+2.94%) |
Jan 27, 2022 | 236.09 | 237.16 | 230.21 | 232.00 | 679,046 | -0.64(-0.28%) |
Jan 26, 2022 | 238.15 | 239.04 | 230.06 | 232.64 | 1,141,072 | -3.59(-1.52%) |
Jan 25, 2022 | 237.71 | 239.62 | 233.01 | 236.23 | 874,824 | -7.47(-3.07%) |
Jan 24, 2022 | 239.00 | 244.31 | 233.00 | 243.70 | 1,346,068 | +2.75(+1.14%) |
Jan 21, 2022 | 245.00 | 248.25 | 239.92 | 240.95 | 1,108,070 | -3.45(-1.41%) |
Jan 20, 2022 | 241.51 | 249.51 | 239.85 | 244.40 | 1,762,346 | +4.12(+1.71%) |
Jan 19, 2022 | 244.28 | 246.32 | 239.90 | 240.28 | 715,687 | -2.04(-0.84%) |
Jan 18, 2022 | 243.18 | 245.58 | 240.51 | 242.32 | 846,157 | -5.02(-2.03%) |
Jan 14, 2022 | 247.34 | 0 | -4.73(-1.88%) | |||
Jan 13, 2022 | 259.89 | 260.20 | 251.65 | 252.07 | 574,984 | -8.78(-3.37%) |
Jan 12, 2022 | 261.08 | 263.95 | 260.24 | 260.85 | 629,291 | +0.56(+0.22%) |
Jan 11, 2022 | 257.46 | 261.18 | 255.03 | 260.29 | 667,721 | +3.06(+1.19%) |
Jan 10, 2022 | 253.42 | 257.39 | 250.37 | 257.23 | 978,971 | +0.32(+0.12%) |
Jan 07, 2022 | 262.19 | 262.63 | 254.86 | 256.91 | 1,364,857 | -5.60(-2.13%) |
Jan 06, 2022 | 260.00 | 265.76 | 257.15 | 262.51 | 798,119 | +0.90(+0.34%) |
Jan 05, 2022 | 267.81 | 269.12 | 261.25 | 261.61 | 1,195,421 | -6.56(-2.45%) |
Jan 04, 2022 | 272.62 | 272.62 | 264.03 | 268.17 | 1,111,589 | -5.41(-1.98%) |
Jan 03, 2022 | 282.10 | 282.52 | 268.55 | 273.58 | 927,978 | -8.56(-3.03%) |
Dec 31, 2021 | 281.58 | 284.41 | 281.58 | 282.14 | 441,574 | -0.47(-0.17%) |
Dec 30, 2021 | 282.70 | 285.61 | 281.91 | 282.61 | 459,557 | +0.37(+0.13%) |
Dec 29, 2021 | 279.48 | 282.90 | 279.16 | 282.24 | 477,366 | +1.63(+0.58%) |
Dec 28, 2021 | 283.09 | 283.53 | 279.64 | 280.61 | 420,076 | -1.45(-0.51%) |
Dec 27, 2021 | 281.17 | 283.57 | 279.11 | 282.06 | 489,374 | +4.05(+1.46%) |
Dec 23, 2021 | 277.64 | 279.68 | 276.88 | 278.01 | 500,438 | +1.25(+0.45%) |
Dec 22, 2021 | 269.44 | 277.33 | 269.44 | 276.76 | 926,915 | +8.13(+3.03%) |
Dec 21, 2021 | 265.88 | 268.83 | 262.44 | 268.63 | 722,227 | +3.75(+1.42%) |
Dec 20, 2021 | 266.58 | 266.58 | 260.58 | 264.88 | 794,743 | -2.55(-0.95%) |
Dec 17, 2021 | 264.25 | 269.67 | 261.52 | 267.43 | 1,242,171 | +0.98(+0.37%) |
Dec 16, 2021 | 269.00 | 271.55 | 265.62 | 266.45 | 906,157 | -1.65(-0.62%) |
Dec 15, 2021 | 263.92 | 268.77 | 261.38 | 268.10 | 836,370 | +5.45(+2.08%) |
Dec 14, 2021 | 268.27 | 269.22 | 259.89 | 262.65 | 789,970 | -7.09(-2.63%) |
Dec 13, 2021 | 270.52 | 272.00 | 268.43 | 269.74 | 800,733 | -0.58(-0.21%) |
Dec 10, 2021 | 269.58 | 271.97 | 267.29 | 270.32 | 713,444 | +1.16(+0.43%) |
Dec 09, 2021 | 271.32 | 272.80 | 269.13 | 269.16 | 563,902 | -3.03(-1.11%) |
Dec 08, 2021 | 270.80 | 272.93 | 268.35 | 272.19 | 888,409 | +1.89(+0.70%) |
Dec 07, 2021 | 267.48 | 271.30 | 265.19 | 270.30 | 1,086,087 | +7.20(+2.74%) |
Dec 06, 2021 | 262.55 | 264.98 | 259.24 | 263.10 | 766,295 | +1.42(+0.54%) |
Dec 03, 2021 | 265.11 | 266.50 | 258.33 | 261.68 | 864,153 | -1.05(-0.40%) |
Dec 02, 2021 | 258.40 | 263.42 | 257.53 | 262.73 | 1,115,763 | +3.48(+1.34%) |