Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 218.19 | 221.63 | 216.81 | 220.23 | 1,926,701 | +0.61(+0.28%) |
Feb 25, 2022 | 218.18 | 220.04 | 215.12 | 219.62 | 2,886,056 | +1.44(+0.66%) |
Feb 24, 2022 | 204.13 | 218.34 | 199.63 | 218.18 | 4,379,639 | +9.16(+4.38%) |
Feb 23, 2022 | 217.74 | 218.90 | 208.74 | 209.02 | 2,784,578 | -6.63(-3.07%) |
Feb 22, 2022 | 216.50 | 219.79 | 215.67 | 215.65 | 3,351,868 | -1.19(-0.55%) |
Feb 18, 2022 | 216.84 | 0 | -6.55(-2.93%) | |||
Feb 17, 2022 | 231.30 | 231.79 | 222.19 | 223.39 | 2,231,069 | -10.35(-4.43%) |
Feb 16, 2022 | 232.73 | 234.82 | 227.27 | 233.74 | 1,358,043 | +0.36(+0.15%) |
Feb 15, 2022 | 229.94 | 234.41 | 227.69 | 233.38 | 1,377,921 | +6.48(+2.86%) |
Feb 14, 2022 | 227.66 | 231.33 | 223.81 | 226.90 | 1,692,464 | -0.23(-0.10%) |
Feb 11, 2022 | 239.77 | 241.08 | 226.61 | 227.13 | 1,865,130 | -11.39(-4.78%) |
Feb 10, 2022 | 242.68 | 248.03 | 236.49 | 238.52 | 2,049,823 | -12.82(-5.10%) |
Feb 09, 2022 | 244.35 | 251.42 | 244.20 | 251.34 | 1,441,453 | +10.27(+4.26%) |
Feb 08, 2022 | 240.19 | 242.26 | 237.00 | 241.07 | 1,635,578 | +0.59(+0.25%) |
Feb 07, 2022 | 242.54 | 245.42 | 239.47 | 240.48 | 1,313,277 | -0.76(-0.32%) |
Feb 04, 2022 | 235.51 | 244.65 | 235.51 | 241.24 | 1,458,394 | +3.48(+1.46%) |
Feb 03, 2022 | 242.45 | 236.81 | 237.76 | 1,569,980 | -10.24(-4.13%) | |
Feb 02, 2022 | 250.93 | 252.34 | 245.86 | 248.00 | 1,430,668 | -1.77(-0.71%) |
Feb 01, 2022 | 250.89 | 250.96 | 244.56 | 249.77 | 1,468,008 | -0.02(-0.01%) |
Jan 31, 2022 | 239.71 | 249.91 | 249.79 | 1,415,680 | +10.25(+4.28%) | |
Jan 28, 2022 | 229.61 | 239.78 | 226.40 | 239.54 | 1,958,880 | +10.88(+4.76%) |
Jan 27, 2022 | 235.61 | 239.75 | 228.07 | 228.66 | 1,562,828 | -4.62(-1.98%) |
Jan 26, 2022 | 237.10 | 242.55 | 230.93 | 233.28 | 1,988,776 | -0.50(-0.21%) |
Jan 25, 2022 | 240.02 | 240.94 | 230.93 | 233.78 | 2,847,758 | -11.57(-4.72%) |
Jan 24, 2022 | 234.25 | 246.29 | 229.62 | 245.35 | 3,647,023 | +6.16(+2.58%) |
Jan 21, 2022 | 250.22 | 250.61 | 238.82 | 239.19 | 2,880,179 | -13.22(-5.24%) |
Jan 20, 2022 | 258.90 | 262.49 | 252.14 | 252.41 | 1,908,457 | -1.94(-0.76%) |
Jan 19, 2022 | 253.88 | 259.50 | 252.84 | 254.35 | 1,609,645 | +2.32(+0.92%) |
Jan 18, 2022 | 253.90 | 257.99 | 251.20 | 252.03 | 1,612,866 | -7.07(-2.73%) |
Jan 14, 2022 | 259.10 | 0 | -1.07(-0.41%) | |||
Jan 13, 2022 | 271.81 | 273.31 | 259.59 | 260.17 | 1,296,591 | -9.43(-3.50%) |
Jan 12, 2022 | 271.26 | 274.94 | 265.29 | 269.60 | 1,187,006 | -1.03(-0.38%) |
Jan 11, 2022 | 260.47 | 271.99 | 260.00 | 270.63 | 1,373,069 | +8.24(+3.14%) |
Jan 10, 2022 | 256.54 | 262.73 | 250.60 | 262.39 | 1,637,500 | +0.07(+0.03%) |
Jan 07, 2022 | 262.50 | 266.64 | 258.49 | 262.32 | 1,179,034 | -1.79(-0.68%) |
Jan 06, 2022 | 261.94 | 266.07 | 259.94 | 264.11 | 1,679,385 | -0.21(-0.08%) |
Jan 05, 2022 | 276.51 | 278.07 | 263.81 | 264.32 | 1,559,156 | -13.87(-4.99%) |
Jan 04, 2022 | 283.15 | 284.87 | 273.04 | 278.19 | 1,282,862 | -5.53(-1.95%) |
Jan 03, 2022 | 280.73 | 284.96 | 275.66 | 283.72 | 1,082,760 | +2.53(+0.90%) |
Dec 31, 2021 | 281.71 | 283.93 | 280.34 | 281.19 | 643,351 | -0.52(-0.18%) |
Dec 30, 2021 | 282.73 | 285.01 | 281.23 | 281.71 | 696,395 | -0.86(-0.30%) |
Dec 29, 2021 | 282.77 | 283.39 | 279.26 | 282.57 | 547,751 | -0.20(-0.07%) |
Dec 28, 2021 | 285.00 | 285.37 | 281.61 | 282.77 | 681,763 | -1.53(-0.54%) |
Dec 27, 2021 | 282.95 | 285.38 | 281.26 | 284.30 | 721,670 | +3.31(+1.18%) |
Dec 23, 2021 | 282.13 | 283.52 | 280.20 | 280.99 | 1,079,189 | -1.62(-0.57%) |
Dec 22, 2021 | 280.65 | 284.51 | 279.00 | 282.61 | 979,631 | +2.19(+0.78%) |
Dec 21, 2021 | 278.94 | 282.12 | 272.99 | 280.42 | 1,103,686 | +5.30(+1.93%) |
Dec 20, 2021 | 270.00 | 276.82 | 268.04 | 275.12 | 1,651,597 | -2.53(-0.91%) |
Dec 17, 2021 | 269.75 | 279.70 | 267.84 | 277.65 | 2,767,817 | +8.04(+2.98%) |
Dec 16, 2021 | 273.40 | 277.52 | 268.44 | 269.61 | 1,955,590 | -2.12(-0.78%) |
Dec 15, 2021 | 262.68 | 272.07 | 262.67 | 271.73 | 2,003,088 | +8.51(+3.23%) |
Dec 14, 2021 | 262.84 | 268.79 | 260.94 | 263.22 | 1,145,600 | -5.66(-2.11%) |
Dec 13, 2021 | 267.89 | 273.62 | 265.58 | 268.88 | 1,278,503 | -0.12(-0.04%) |
Dec 10, 2021 | 271.02 | 274.23 | 267.68 | 269.00 | 1,237,366 | +1.33(+0.50%) |
Dec 09, 2021 | 275.48 | 280.00 | 267.52 | 267.67 | 1,582,892 | -8.62(-3.12%) |
Dec 08, 2021 | 277.39 | 278.64 | 273.48 | 276.29 | 1,824,683 | -0.41(-0.15%) |
Dec 07, 2021 | 270.59 | 278.55 | 267.28 | 276.70 | 2,716,359 | +11.14(+4.19%) |
Dec 06, 2021 | 259.53 | 267.84 | 254.16 | 265.56 | 2,259,719 | +6.54(+2.52%) |
Dec 03, 2021 | 259.61 | 263.49 | 253.05 | 259.02 | 2,412,418 | +1.36(+0.53%) |
Dec 02, 2021 | 252.74 | 258.54 | 250.81 | 257.66 | 2,473,135 | +7.98(+3.20%) |