Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 225.54 | 231.73 | 223.66 | 229.05 | 3,981,821 | +3.82(+1.70%) |
Feb 25, 2022 | 220.24 | 225.38 | 221.11 | 225.23 | 2,647,033 | +2.87(+1.29%) |
Feb 24, 2022 | 206.56 | 223.09 | 206.06 | 222.36 | 2,630,808 | +9.35(+4.39%) |
Feb 23, 2022 | 219.18 | 222.08 | 212.69 | 213.01 | 1,860,353 | -5.08(-2.33%) |
Feb 22, 2022 | 214.38 | 225.69 | 213.00 | 218.09 | 3,633,393 | +3.62(+1.69%) |
Feb 18, 2022 | 214.47 | 0 | -2.24(-1.03%) | |||
Feb 17, 2022 | 226.63 | 226.94 | 216.54 | 216.71 | 2,740,221 | -11.60(-5.08%) |
Feb 16, 2022 | 232.18 | 235.00 | 226.00 | 228.31 | 2,450,224 | -7.15(-3.04%) |
Feb 15, 2022 | 237.69 | 238.62 | 231.35 | 235.46 | 1,828,766 | +2.48(+1.06%) |
Feb 14, 2022 | 232.44 | 236.19 | 230.35 | 232.98 | 1,725,815 | +0.21(+0.09%) |
Feb 11, 2022 | 240.64 | 243.87 | 231.86 | 232.77 | 1,407,668 | -6.87(-2.87%) |
Feb 10, 2022 | 237.04 | 243.66 | 236.10 | 239.64 | 1,385,481 | -3.81(-1.57%) |
Feb 09, 2022 | 243.73 | 246.34 | 240.99 | 243.45 | 1,694,352 | +4.94(+2.07%) |
Feb 08, 2022 | 234.51 | 239.69 | 232.01 | 238.51 | 1,543,756 | +2.06(+0.87%) |
Feb 07, 2022 | 237.50 | 242.82 | 235.66 | 236.45 | 1,551,510 | -0.34(-0.14%) |
Feb 04, 2022 | 234.22 | 240.23 | 234.07 | 236.79 | 1,737,992 | +3.77(+1.62%) |
Feb 03, 2022 | 237.64 | 231.39 | 233.02 | 2,794,944 | -9.83(-4.05%) | |
Feb 02, 2022 | 252.75 | 252.89 | 239.95 | 242.85 | 3,111,496 | -9.89(-3.91%) |
Feb 01, 2022 | 256.96 | 257.00 | 246.95 | 252.74 | 1,916,125 | -0.27(-0.11%) |
Jan 31, 2022 | 239.45 | 253.32 | 253.01 | 3,089,495 | +14.83(+6.23%) | |
Jan 28, 2022 | 226.55 | 238.74 | 223.52 | 238.18 | 2,441,676 | +12.00(+5.31%) |
Jan 27, 2022 | 229.53 | 235.50 | 225.73 | 226.18 | 2,157,561 | +1.14(+0.51%) |
Jan 26, 2022 | 240.54 | 241.39 | 223.62 | 225.04 | 4,878,819 | -11.07(-4.69%) |
Jan 25, 2022 | 241.55 | 248.00 | 235.12 | 236.11 | 2,638,210 | -11.52(-4.65%) |
Jan 24, 2022 | 240.86 | 248.03 | 233.31 | 247.63 | 2,865,288 | +1.94(+0.79%) |
Jan 21, 2022 | 251.06 | 253.14 | 244.39 | 245.69 | 1,953,041 | -6.08(-2.41%) |
Jan 20, 2022 | 255.42 | 260.46 | 251.25 | 251.77 | 1,816,750 | +2.31(+0.93%) |
Jan 19, 2022 | 246.78 | 255.17 | 246.10 | 249.46 | 1,444,752 | +3.60(+1.46%) |
Jan 18, 2022 | 246.71 | 252.69 | 243.95 | 245.86 | 2,293,627 | -8.45(-3.32%) |
Jan 14, 2022 | 254.31 | 0 | +4.90(+1.96%) | |||
Jan 13, 2022 | 258.44 | 260.60 | 248.87 | 249.41 | 1,773,000 | -8.55(-3.31%) |
Jan 12, 2022 | 256.98 | 261.89 | 255.88 | 257.96 | 1,876,472 | +2.24(+0.88%) |
Jan 11, 2022 | 250.10 | 256.55 | 248.37 | 255.72 | 2,406,427 | +3.41(+1.35%) |
Jan 10, 2022 | 245.27 | 252.38 | 241.72 | 252.31 | 2,077,400 | +2.07(+0.83%) |
Jan 07, 2022 | 250.31 | 256.49 | 246.03 | 250.24 | 1,176,111 | -0.39(-0.16%) |
Jan 06, 2022 | 246.45 | 256.50 | 245.19 | 250.63 | 2,943,908 | +2.37(+0.95%) |
Jan 05, 2022 | 250.47 | 257.38 | 246.01 | 248.26 | 2,955,297 | -4.80(-1.90%) |
Jan 04, 2022 | 263.72 | 263.95 | 245.02 | 253.06 | 5,095,014 | -10.54(-4.00%) |
Jan 03, 2022 | 271.96 | 273.18 | 261.07 | 263.60 | 2,839,487 | -9.58(-3.51%) |
Dec 31, 2021 | 275.52 | 277.29 | 272.80 | 273.18 | 754,302 | -3.32(-1.20%) |
Dec 30, 2021 | 277.56 | 279.57 | 276.30 | 276.50 | 1,535,436 | +0.75(+0.27%) |
Dec 29, 2021 | 275.40 | 276.12 | 271.68 | 275.75 | 757,385 | -0.05(-0.02%) |
Dec 28, 2021 | 280.73 | 280.73 | 274.73 | 275.80 | 859,253 | -3.55(-1.27%) |
Dec 27, 2021 | 278.36 | 280.91 | 276.35 | 279.35 | 1,055,501 | +1.30(+0.47%) |
Dec 23, 2021 | 278.97 | 279.99 | 274.73 | 278.05 | 796,291 | +0.17(+0.06%) |
Dec 22, 2021 | 278.86 | 280.65 | 275.84 | 277.88 | 1,012,646 | -0.98(-0.35%) |
Dec 21, 2021 | 269.64 | 279.55 | 267.00 | 278.86 | 1,418,806 | +9.16(+3.40%) |
Dec 20, 2021 | 268.20 | 270.99 | 266.34 | 269.70 | 1,023,800 | -4.18(-1.53%) |
Dec 17, 2021 | 267.08 | 275.47 | 265.29 | 273.88 | 2,205,596 | +1.65(+0.61%) |
Dec 16, 2021 | 277.33 | 277.58 | 269.26 | 272.23 | 1,205,820 | -6.99(-2.50%) |
Dec 15, 2021 | 273.46 | 280.45 | 268.09 | 279.22 | 1,735,777 | +5.87(+2.15%) |
Dec 14, 2021 | 276.36 | 277.91 | 267.83 | 273.35 | 1,726,273 | -7.57(-2.69%) |
Dec 13, 2021 | 279.56 | 283.67 | 278.57 | 280.92 | 1,120,732 | +1.24(+0.44%) |
Dec 10, 2021 | 280.46 | 284.61 | 277.42 | 279.68 | 1,281,497 | +0.33(+0.12%) |
Dec 09, 2021 | 281.70 | 285.58 | 276.71 | 279.35 | 1,371,656 | -2.95(-1.04%) |
Dec 08, 2021 | 281.73 | 284.39 | 275.49 | 282.30 | 964,569 | +2.06(+0.74%) |
Dec 07, 2021 | 272.00 | 283.15 | 271.67 | 280.24 | 1,776,413 | +11.15(+4.14%) |
Dec 06, 2021 | 266.02 | 269.46 | 258.22 | 269.09 | 1,989,404 | +2.10(+0.79%) |
Dec 03, 2021 | 267.68 | 269.98 | 259.87 | 266.99 | 2,474,194 | +0.33(+0.12%) |
Dec 02, 2021 | 260.25 | 268.37 | 260.00 | 266.66 | 1,900,468 | +5.80(+2.22%) |