Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 232.25 | 233.47 | 230.28 | 232.57 | 4,637,264 | -3.14(-1.33%) |
Feb 25, 2022 | 232.44 | 235.78 | 231.22 | 235.70 | 4,816,347 | +4.18(+1.80%) |
Feb 24, 2022 | 229.54 | 232.05 | 226.41 | 231.53 | 5,146,570 | -2.61(-1.11%) |
Feb 23, 2022 | 239.56 | 239.86 | 233.47 | 234.13 | 3,707,537 | -4.64(-1.94%) |
Feb 22, 2022 | 236.23 | 240.66 | 235.85 | 238.78 | 4,207,936 | +1.98(+0.84%) |
Feb 18, 2022 | 236.79 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 237.62 | 238.94 | 236.22 | 237.10 | 2,997,550 | -2.04(-0.85%) |
Feb 16, 2022 | 239.79 | 240.57 | 237.36 | 239.14 | 3,113,268 | -0.68(-0.28%) |
Feb 15, 2022 | 240.78 | 242.76 | 239.59 | 239.82 | 2,298,098 | +0.40(+0.17%) |
Feb 14, 2022 | 241.81 | 242.13 | 237.81 | 239.43 | 2,988,887 | -1.67(-0.69%) |
Feb 11, 2022 | 242.72 | 244.50 | 240.69 | 241.10 | 3,802,244 | -1.62(-0.67%) |
Feb 10, 2022 | 244.34 | 246.09 | 241.86 | 242.72 | 3,435,246 | -2.82(-1.15%) |
Feb 09, 2022 | 247.55 | 248.39 | 245.12 | 245.54 | 2,517,493 | -0.21(-0.08%) |
Feb 08, 2022 | 246.15 | 247.92 | 244.82 | 245.75 | 3,090,299 | +0.22(+0.09%) |
Feb 07, 2022 | 246.62 | 247.17 | 244.89 | 245.53 | 2,073,443 | -0.20(-0.08%) |
Feb 04, 2022 | 245.55 | 247.31 | 243.58 | 245.73 | 2,105,728 | -0.55(-0.22%) |
Feb 03, 2022 | 247.56 | 245.74 | 246.28 | 2,372,974 | -1.55(-0.63%) | |
Feb 02, 2022 | 244.57 | 248.10 | 244.25 | 247.83 | 2,508,378 | +3.11(+1.27%) |
Feb 01, 2022 | 245.44 | 245.58 | 241.50 | 244.72 | 2,642,056 | -0.44(-0.18%) |
Jan 31, 2022 | 240.97 | 245.20 | 245.15 | 3,358,193 | +3.17(+1.31%) | |
Jan 28, 2022 | 236.22 | 242.22 | 233.54 | 241.98 | 4,063,585 | +6.95(+2.95%) |
Jan 27, 2022 | 235.85 | 238.55 | 231.74 | 235.03 | 5,502,413 | -1.05(-0.44%) |
Jan 26, 2022 | 239.06 | 240.20 | 234.76 | 236.08 | 4,060,209 | -0.78(-0.33%) |
Jan 25, 2022 | 237.01 | 238.34 | 233.46 | 236.87 | 4,135,009 | -2.77(-1.16%) |
Jan 24, 2022 | 238.47 | 239.93 | 234.12 | 239.63 | 5,453,665 | -0.93(-0.38%) |
Jan 21, 2022 | 240.04 | 244.22 | 239.71 | 240.56 | 3,956,335 | +1.38(+0.58%) |
Jan 20, 2022 | 242.48 | 243.89 | 238.96 | 239.18 | 2,752,680 | -1.97(-0.82%) |
Jan 19, 2022 | 243.36 | 243.74 | 241.02 | 241.16 | 2,437,589 | -1.19(-0.49%) |
Jan 18, 2022 | 242.80 | 242.93 | 240.30 | 242.35 | 3,255,908 | -1.16(-0.48%) |
Jan 14, 2022 | 243.51 | 0 | -3.50(-1.42%) | |||
Jan 13, 2022 | 247.00 | 249.31 | 246.23 | 247.00 | 2,509,198 | +0.46(+0.19%) |
Jan 12, 2022 | 248.86 | 249.41 | 245.94 | 246.54 | 3,224,196 | -1.13(-0.46%) |
Jan 11, 2022 | 248.97 | 249.41 | 245.97 | 247.68 | 3,396,361 | -2.16(-0.87%) |
Jan 10, 2022 | 252.01 | 252.02 | 247.57 | 249.84 | 3,304,501 | -2.50(-0.99%) |
Jan 07, 2022 | 253.76 | 255.28 | 252.29 | 252.34 | 2,337,919 | -2.49(-0.98%) |
Jan 06, 2022 | 253.34 | 255.84 | 253.04 | 254.83 | 3,077,994 | +2.36(+0.94%) |
Jan 05, 2022 | 254.46 | 255.39 | 252.19 | 252.47 | 2,616,590 | -1.25(-0.49%) |
Jan 04, 2022 | 254.65 | 256.21 | 253.49 | 253.71 | 2,649,836 | -0.07(-0.03%) |
Jan 03, 2022 | 254.64 | 255.81 | 250.93 | 253.78 | 2,910,991 | +0.48(+0.19%) |
Dec 31, 2021 | 253.23 | 254.29 | 252.49 | 253.30 | 1,607,757 | +0.81(+0.32%) |
Dec 30, 2021 | 254.18 | 254.42 | 252.00 | 252.49 | 1,814,234 | -1.21(-0.48%) |
Dec 29, 2021 | 253.66 | 254.86 | 253.19 | 253.69 | 1,395,443 | +0.58(+0.23%) |
Dec 28, 2021 | 252.84 | 254.38 | 252.52 | 253.12 | 1,380,029 | -0.34(-0.13%) |
Dec 27, 2021 | 251.79 | 253.47 | 251.34 | 253.46 | 1,572,112 | +2.16(+0.86%) |
Dec 23, 2021 | 251.27 | 252.64 | 250.82 | 251.29 | 1,597,983 | +0.95(+0.38%) |
Dec 22, 2021 | 249.75 | 250.81 | 249.54 | 250.34 | 1,899,846 | +0.52(+0.21%) |
Dec 21, 2021 | 249.73 | 251.80 | 248.90 | 249.82 | 3,016,697 | +2.51(+1.02%) |
Dec 20, 2021 | 245.32 | 247.53 | 244.19 | 247.31 | 2,988,626 | +0.03(+0.01%) |
Dec 17, 2021 | 249.45 | 250.25 | 246.50 | 247.28 | 6,315,196 | -3.64(-1.45%) |
Dec 16, 2021 | 250.93 | 252.18 | 249.54 | 250.92 | 2,483,852 | +0.97(+0.39%) |
Dec 15, 2021 | 247.71 | 251.03 | 247.00 | 249.94 | 2,795,417 | +1.89(+0.76%) |
Dec 14, 2021 | 248.51 | 249.06 | 247.33 | 248.05 | 3,912,710 | -0.54(-0.22%) |
Dec 13, 2021 | 249.66 | 251.21 | 247.94 | 248.59 | 3,046,285 | -1.78(-0.71%) |
Dec 10, 2021 | 249.34 | 250.65 | 247.97 | 250.37 | 2,677,355 | +2.49(+1.00%) |
Dec 09, 2021 | 245.20 | 248.60 | 244.12 | 247.88 | 3,126,497 | +2.61(+1.06%) |
Dec 08, 2021 | 245.67 | 248.33 | 244.81 | 245.28 | 3,653,278 | -0.31(-0.13%) |
Dec 07, 2021 | 242.79 | 246.03 | 242.31 | 245.59 | 2,747,652 | +3.89(+1.61%) |
Dec 06, 2021 | 238.49 | 242.77 | 238.46 | 241.69 | 3,828,222 | +6.10(+2.59%) |
Dec 03, 2021 | 236.53 | 236.87 | 233.93 | 235.59 | 3,418,225 | +0.50(+0.21%) |
Dec 02, 2021 | 232.12 | 236.54 | 231.50 | 235.09 | 3,488,412 | +4.37(+1.89%) |