Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 238.14 | 245.53 | 230.27 | 239.71 | 2,272 | -2.36(-0.98%) |
Feb 25, 2022 | 238.52 | 242.07 | 239.63 | 242.07 | 1,673 | +5.24(+2.21%) |
Feb 24, 2022 | 231.54 | 237.89 | 228.56 | 236.83 | 4,320 | -5.44(-2.24%) |
Feb 23, 2022 | 248.08 | 248.08 | 238.23 | 242.27 | 3,192 | +4.36(+1.83%) |
Feb 22, 2022 | 233.63 | 243.61 | 230.76 | 237.91 | 3,504 | -5.70(-2.34%) |
Feb 18, 2022 | 243.61 | 0 | -5.12(-2.06%) | |||
Feb 17, 2022 | 241.82 | 258.18 | 241.82 | 248.73 | 658 | +1.12(+0.45%) |
Feb 16, 2022 | 253.78 | 253.78 | 241.73 | 247.61 | 1,724 | +1.15(+0.47%) |
Feb 15, 2022 | 246.00 | 246.72 | 236.07 | 246.46 | 162,867 | +1.67(+0.68%) |
Feb 14, 2022 | 248.04 | 250.04 | 240.15 | 244.79 | 13,812 | +4.92(+2.05%) |
Feb 11, 2022 | 248.50 | 248.50 | 238.20 | 239.87 | 1,238 | -12.56(-4.98%) |
Feb 10, 2022 | 252.53 | 254.71 | 250.13 | 252.43 | 2,403 | -6.15(-2.38%) |
Feb 09, 2022 | 257.00 | 259.80 | 257.00 | 258.58 | 2,594 | +1.72(+0.67%) |
Feb 08, 2022 | 254.30 | 258.53 | 254.30 | 256.86 | 2,134 | -2.94(-1.13%) |
Feb 07, 2022 | 256.35 | 260.00 | 256.35 | 259.80 | 1,634 | -4.20(-1.59%) |
Feb 04, 2022 | 260.00 | 269.73 | 260.00 | 264.00 | 2,050 | -1.00(-0.38%) |
Feb 03, 2022 | 269.68 | 262.23 | 265.00 | 2,646 | -6.56(-2.42%) | |
Feb 02, 2022 | 271.76 | 271.76 | 267.00 | 271.56 | 2,959 | +5.06(+1.90%) |
Feb 01, 2022 | 273.46 | 273.46 | 266.00 | 266.50 | 5,552 | +2.73(+1.03%) |
Jan 31, 2022 | 257.58 | 264.57 | 263.77 | 10,290 | +11.37(+4.50%) | |
Jan 28, 2022 | 252.66 | 255.70 | 251.96 | 252.40 | 3,056 | -8.71(-3.34%) |
Jan 27, 2022 | 264.88 | 264.88 | 260.66 | 261.11 | 1,720 | -2.89(-1.09%) |
Jan 26, 2022 | 264.04 | 270.59 | 262.39 | 264.00 | 2,301 | +0.49(+0.19%) |
Jan 25, 2022 | 262.25 | 265.34 | 260.65 | 263.51 | 2,583 | -0.06(-0.02%) |
Jan 24, 2022 | 265.09 | 266.33 | 255.77 | 263.57 | 1,886 | -1.23(-0.46%) |
Jan 21, 2022 | 267.62 | 269.25 | 264.68 | 264.80 | 2,113 | -11.21(-4.06%) |
Jan 20, 2022 | 275.58 | 281.75 | 274.55 | 276.01 | 1,230 | +7.30(+2.72%) |
Jan 19, 2022 | 271.02 | 274.65 | 268.71 | 268.71 | 2,693 | -13.42(-4.76%) |
Jan 18, 2022 | 282.65 | 282.65 | 280.24 | 282.13 | 704 | -0.58(-0.21%) |
Jan 14, 2022 | 282.71 | 0 | +5.15(+1.86%) | |||
Jan 13, 2022 | 279.96 | 279.96 | 277.56 | 277.56 | 856 | -14.19(-4.86%) |
Jan 12, 2022 | 290.02 | 292.93 | 289.08 | 291.75 | 2,523 | +7.20(+2.53%) |
Jan 11, 2022 | 283.76 | 285.56 | 283.76 | 284.54 | 2,922 | +2.69(+0.95%) |
Jan 10, 2022 | 281.90 | 283.14 | 278.17 | 281.85 | 1,211 | -0.76(-0.27%) |
Jan 07, 2022 | 285.92 | 288.82 | 282.53 | 282.61 | 1,189 | -17.46(-5.82%) |
Jan 06, 2022 | 297.61 | 303.60 | 297.61 | 300.07 | 809 | +4.62(+1.56%) |
Jan 05, 2022 | 294.87 | 297.73 | 291.66 | 295.45 | 1,392 | -20.44(-6.47%) |
Jan 04, 2022 | 314.19 | 319.42 | 313.06 | 315.89 | 1,778 | -8.53(-2.63%) |
Jan 03, 2022 | 321.43 | 324.66 | 319.00 | 324.42 | 789 | +7.89(+2.49%) |
Dec 31, 2021 | 317.69 | 317.69 | 316.00 | 316.53 | 988 | -1.17(-0.37%) |
Dec 30, 2021 | 316.68 | 320.65 | 316.45 | 317.70 | 2,144 | +0.70(+0.22%) |
Dec 29, 2021 | 315.06 | 318.33 | 315.03 | 317.00 | 2,439 | +6.94(+2.24%) |
Dec 28, 2021 | 312.55 | 313.42 | 309.02 | 310.06 | 1,671 | -16.94(-5.18%) |
Dec 27, 2021 | 325.59 | 327.00 | 322.01 | 327.00 | 644 | +5.66(+1.76%) |
Dec 23, 2021 | 318.50 | 323.00 | 318.49 | 321.34 | 1,116 | +8.00(+2.55%) |
Dec 22, 2021 | 309.28 | 313.88 | 309.28 | 313.33 | 1,047 | +7.83(+2.56%) |
Dec 21, 2021 | 302.31 | 307.58 | 302.31 | 305.50 | 3,070 | +2.82(+0.93%) |
Dec 20, 2021 | 300.62 | 302.69 | 300.00 | 302.68 | 2,124 | -9.73(-3.11%) |
Dec 17, 2021 | 310.44 | 313.85 | 308.92 | 312.41 | 1,279 | +1.29(+0.41%) |
Dec 16, 2021 | 313.57 | 313.57 | 309.32 | 311.12 | 1,282 | +7.70(+2.54%) |
Dec 15, 2021 | 303.96 | 304.18 | 300.08 | 303.42 | 1,888 | -3.66(-1.19%) |
Dec 14, 2021 | 305.32 | 308.73 | 305.32 | 307.08 | 2,946 | +5.44(+1.80%) |
Dec 13, 2021 | 306.88 | 306.88 | 300.67 | 301.64 | 1,097 | -14.83(-4.69%) |
Dec 10, 2021 | 316.92 | 316.92 | 313.14 | 316.47 | 2,086 | +2.36(+0.75%) |
Dec 09, 2021 | 313.77 | 315.65 | 313.73 | 314.11 | 802 | +8.27(+2.70%) |
Dec 08, 2021 | 303.01 | 306.80 | 303.01 | 305.84 | 1,884 | +11.71(+3.98%) |
Dec 07, 2021 | 291.47 | 294.88 | 291.47 | 294.13 | 1,774 | -5.26(-1.76%) |
Dec 06, 2021 | 291.11 | 299.47 | 291.11 | 299.39 | 1,171 | -1.27(-0.42%) |
Dec 03, 2021 | 299.56 | 302.75 | 298.42 | 300.66 | 3,276 | +7.07(+2.41%) |
Dec 02, 2021 | 295.10 | 295.10 | 291.82 | 293.59 | 1,754 | -2.24(-0.76%) |