Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 237.94 | 249.45 | 237.94 | 246.22 | 570,860 | +2.31(+0.95%) |
Feb 25, 2022 | 234.73 | 244.59 | 238.24 | 243.91 | 422,666 | +9.40(+4.01%) |
Feb 24, 2022 | 227.01 | 236.60 | 224.17 | 234.51 | 401,984 | -0.26(-0.11%) |
Feb 23, 2022 | 247.01 | 249.08 | 234.28 | 234.77 | 228,066 | -10.36(-4.23%) |
Feb 22, 2022 | 240.51 | 247.84 | 238.58 | 245.13 | 251,133 | +2.47(+1.02%) |
Feb 18, 2022 | 242.66 | 0 | -2.44(-1.00%) | |||
Feb 17, 2022 | 248.53 | 249.70 | 244.66 | 245.10 | 226,434 | -7.40(-2.93%) |
Feb 16, 2022 | 249.04 | 254.05 | 248.54 | 252.50 | 545,390 | +2.30(+0.92%) |
Feb 15, 2022 | 246.58 | 253.11 | 246.58 | 250.20 | 241,721 | +5.54(+2.26%) |
Feb 14, 2022 | 251.60 | 254.01 | 242.75 | 244.66 | 232,924 | -7.52(-2.98%) |
Feb 11, 2022 | 259.33 | 260.86 | 250.41 | 252.18 | 287,393 | -5.17(-2.01%) |
Feb 10, 2022 | 257.00 | 264.40 | 255.66 | 257.35 | 255,935 | -4.87(-1.86%) |
Feb 09, 2022 | 256.40 | 262.94 | 256.00 | 262.22 | 207,179 | +9.09(+3.59%) |
Feb 08, 2022 | 250.43 | 254.90 | 250.13 | 253.13 | 373,538 | +2.28(+0.91%) |
Feb 07, 2022 | 250.19 | 253.92 | 248.20 | 250.85 | 274,336 | +0.29(+0.12%) |
Feb 04, 2022 | 253.68 | 255.40 | 247.29 | 250.56 | 159,300 | -3.44(-1.35%) |
Feb 03, 2022 | 252.37 | 257.40 | 254.00 | 181,602 | -0.91(-0.36%) | |
Feb 02, 2022 | 253.08 | 257.83 | 252.24 | 254.91 | 253,680 | +2.58(+1.02%) |
Feb 01, 2022 | 251.92 | 253.69 | 248.75 | 252.33 | 216,321 | +1.54(+0.61%) |
Jan 31, 2022 | 242.20 | 251.48 | 250.79 | 313,720 | +7.92(+3.26%) | |
Jan 28, 2022 | 237.59 | 242.99 | 233.53 | 242.87 | 203,822 | +5.39(+2.27%) |
Jan 27, 2022 | 243.85 | 247.45 | 236.32 | 237.48 | 221,835 | -3.48(-1.44%) |
Jan 26, 2022 | 245.99 | 250.85 | 239.62 | 240.96 | 241,707 | -0.04(-0.02%) |
Jan 25, 2022 | 243.94 | 246.34 | 237.52 | 241.00 | 402,282 | -8.35(-3.35%) |
Jan 24, 2022 | 239.46 | 250.47 | 235.28 | 249.35 | 335,743 | +3.58(+1.46%) |
Jan 21, 2022 | 243.57 | 251.62 | 243.17 | 245.77 | 306,245 | +1.26(+0.52%) |
Jan 20, 2022 | 244.52 | 255.23 | 243.37 | 244.51 | 282,640 | +1.23(+0.51%) |
Jan 19, 2022 | 250.77 | 252.54 | 243.07 | 243.28 | 198,845 | -6.56(-2.63%) |
Jan 18, 2022 | 252.74 | 254.37 | 247.25 | 249.84 | 267,305 | -4.84(-1.90%) |
Jan 14, 2022 | 254.68 | 0 | -6.24(-2.39%) | |||
Jan 13, 2022 | 262.18 | 266.29 | 259.63 | 260.92 | 145,004 | -1.53(-0.58%) |
Jan 12, 2022 | 263.15 | 266.13 | 259.14 | 262.45 | 216,404 | +2.46(+0.95%) |
Jan 11, 2022 | 252.90 | 260.26 | 248.32 | 259.99 | 215,027 | +7.09(+2.80%) |
Jan 10, 2022 | 255.75 | 258.44 | 247.86 | 252.90 | 407,670 | -4.73(-1.84%) |
Jan 07, 2022 | 257.75 | 261.25 | 255.97 | 257.63 | 274,374 | -1.37(-0.53%) |
Jan 06, 2022 | 263.68 | 264.84 | 258.28 | 259.00 | 264,316 | -3.05(-1.16%) |
Jan 05, 2022 | 275.37 | 275.37 | 261.52 | 262.05 | 247,232 | -12.31(-4.49%) |
Jan 04, 2022 | 269.87 | 275.76 | 266.97 | 274.36 | 216,654 | +6.53(+2.44%) |
Jan 03, 2022 | 271.81 | 272.86 | 264.96 | 267.83 | 234,794 | -1.51(-0.56%) |
Dec 31, 2021 | 271.30 | 273.02 | 268.82 | 269.34 | 261,436 | -2.49(-0.92%) |
Dec 30, 2021 | 271.85 | 275.57 | 271.59 | 271.83 | 165,441 | -1.05(-0.38%) |
Dec 29, 2021 | 269.01 | 273.65 | 267.61 | 272.88 | 204,622 | +4.08(+1.52%) |
Dec 28, 2021 | 266.67 | 270.82 | 266.65 | 268.80 | 142,529 | +1.27(+0.47%) |
Dec 27, 2021 | 265.41 | 267.75 | 264.30 | 267.53 | 221,833 | +2.66(+1.00%) |
Dec 23, 2021 | 259.49 | 266.18 | 259.48 | 264.87 | 211,594 | +4.80(+1.85%) |
Dec 22, 2021 | 251.96 | 260.94 | 251.79 | 260.07 | 331,807 | +6.27(+2.47%) |
Dec 21, 2021 | 243.33 | 254.42 | 242.41 | 253.80 | 416,650 | +14.49(+6.05%) |
Dec 20, 2021 | 243.75 | 245.00 | 235.84 | 239.31 | 599,852 | -9.73(-3.91%) |
Dec 17, 2021 | 253.79 | 254.33 | 247.10 | 249.04 | 852,931 | -5.53(-2.17%) |
Dec 16, 2021 | 257.90 | 263.14 | 253.07 | 254.57 | 298,997 | -2.17(-0.85%) |
Dec 15, 2021 | 253.42 | 257.44 | 250.92 | 256.74 | 405,228 | +2.07(+0.81%) |
Dec 14, 2021 | 256.21 | 261.89 | 253.68 | 254.67 | 393,258 | -2.82(-1.10%) |
Dec 13, 2021 | 257.73 | 260.09 | 251.00 | 257.49 | 325,172 | -2.53(-0.97%) |
Dec 10, 2021 | 261.93 | 263.38 | 257.21 | 260.02 | 188,094 | +0.88(+0.34%) |
Dec 09, 2021 | 256.55 | 262.86 | 256.55 | 259.14 | 222,173 | -1.25(-0.48%) |
Dec 08, 2021 | 258.13 | 263.91 | 256.27 | 260.39 | 271,819 | +3.77(+1.47%) |
Dec 07, 2021 | 254.64 | 260.63 | 254.38 | 256.62 | 252,948 | +4.90(+1.95%) |
Dec 06, 2021 | 244.68 | 255.62 | 242.23 | 251.72 | 450,406 | +11.27(+4.69%) |
Dec 03, 2021 | 242.11 | 245.50 | 238.41 | 240.45 | 313,832 | -1.14(-0.47%) |
Dec 02, 2021 | 229.84 | 243.30 | 229.84 | 241.59 | 634,667 | +12.35(+5.39%) |