Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 227.99 | 230.13 | 226.18 | 230.02 | 2,035,694 | -0.28(-0.12%) |
Feb 25, 2022 | 229.46 | 233.16 | 230.09 | 230.30 | 1,428,146 | +0.05(+0.02%) |
Feb 24, 2022 | 227.70 | 230.43 | 225.28 | 230.25 | 1,474,945 | -0.44(-0.19%) |
Feb 23, 2022 | 231.70 | 233.53 | 229.20 | 230.69 | 1,816,730 | +0.48(+0.21%) |
Feb 22, 2022 | 229.21 | 233.03 | 229.21 | 230.21 | 1,692,026 | +0.60(+0.26%) |
Feb 18, 2022 | 229.61 | 0 | -3.16(-1.36%) | |||
Feb 17, 2022 | 233.85 | 234.95 | 230.06 | 232.77 | 1,664,972 | -3.00(-1.27%) |
Feb 16, 2022 | 233.46 | 236.89 | 231.56 | 235.77 | 1,402,189 | +2.36(+1.01%) |
Feb 15, 2022 | 231.88 | 233.87 | 231.29 | 233.41 | 1,583,937 | +2.18(+0.94%) |
Feb 14, 2022 | 233.75 | 234.00 | 229.26 | 231.23 | 1,578,125 | -2.66(-1.14%) |
Feb 11, 2022 | 236.55 | 237.34 | 233.17 | 233.89 | 1,524,443 | -2.00(-0.85%) |
Feb 10, 2022 | 238.39 | 241.01 | 234.46 | 235.89 | 1,809,455 | -8.35(-3.42%) |
Feb 09, 2022 | 242.52 | 245.61 | 241.51 | 244.24 | 1,069,889 | +3.30(+1.37%) |
Feb 08, 2022 | 242.36 | 242.93 | 239.23 | 240.94 | 1,135,735 | -2.32(-0.95%) |
Feb 07, 2022 | 243.32 | 244.81 | 241.22 | 243.26 | 1,204,124 | +1.30(+0.54%) |
Feb 04, 2022 | 241.27 | 244.63 | 238.48 | 241.96 | 1,822,502 | -1.79(-0.73%) |
Feb 03, 2022 | 250.15 | 243.54 | 243.75 | 2,519,196 | -9.82(-3.87%) | |
Feb 02, 2022 | 243.58 | 254.93 | 241.00 | 253.57 | 3,679,919 | +7.91(+3.22%) |
Feb 01, 2022 | 242.39 | 245.77 | 241.50 | 245.66 | 2,776,722 | +2.61(+1.07%) |
Jan 31, 2022 | 240.87 | 244.41 | 243.05 | 2,828,385 | +0.03(+0.01%) | |
Jan 28, 2022 | 227.28 | 243.30 | 227.18 | 243.02 | 3,164,258 | +14.80(+6.48%) |
Jan 27, 2022 | 228.99 | 233.69 | 226.89 | 228.22 | 2,237,050 | +1.64(+0.72%) |
Jan 26, 2022 | 226.62 | 229.81 | 225.01 | 226.58 | 1,998,611 | -0.53(-0.23%) |
Jan 25, 2022 | 226.09 | 229.50 | 223.66 | 227.11 | 1,955,361 | -2.57(-1.12%) |
Jan 24, 2022 | 225.13 | 229.95 | 221.69 | 229.68 | 2,818,905 | +1.60(+0.70%) |
Jan 21, 2022 | 228.13 | 231.10 | 227.26 | 228.08 | 2,214,898 | -0.53(-0.23%) |
Jan 20, 2022 | 233.47 | 234.41 | 228.20 | 228.61 | 2,013,103 | -2.23(-0.97%) |
Jan 19, 2022 | 231.40 | 232.66 | 230.41 | 230.84 | 1,648,918 | -0.23(-0.10%) |
Jan 18, 2022 | 231.43 | 232.49 | 228.74 | 231.07 | 2,016,414 | -3.01(-1.29%) |
Jan 14, 2022 | 234.08 | 0 | +7.50(+3.31%) | |||
Jan 13, 2022 | 225.23 | 228.12 | 225.17 | 226.58 | 1,750,518 | +0.44(+0.19%) |
Jan 12, 2022 | 225.09 | 227.19 | 223.68 | 226.14 | 1,946,853 | -0.01(-0.00%) |
Jan 11, 2022 | 224.20 | 226.91 | 222.14 | 226.15 | 1,460,771 | +2.19(+0.98%) |
Jan 10, 2022 | 222.91 | 225.87 | 219.10 | 223.96 | 1,844,490 | +2.11(+0.95%) |
Jan 07, 2022 | 220.78 | 223.98 | 220.00 | 221.85 | 1,277,488 | +0.20(+0.09%) |
Jan 06, 2022 | 221.82 | 223.99 | 221.01 | 221.65 | 1,592,904 | +0.23(+0.10%) |
Jan 05, 2022 | 222.20 | 224.89 | 220.69 | 221.42 | 1,685,880 | -0.44(-0.20%) |
Jan 04, 2022 | 220.73 | 222.69 | 219.11 | 221.86 | 1,384,908 | -0.67(-0.30%) |
Jan 03, 2022 | 218.38 | 222.59 | 214.66 | 222.53 | 1,382,717 | +2.93(+1.33%) |
Dec 31, 2021 | 222.63 | 223.50 | 219.04 | 219.60 | 1,142,141 | -2.85(-1.28%) |
Dec 30, 2021 | 222.80 | 224.49 | 222.16 | 222.45 | 961,530 | -0.87(-0.39%) |
Dec 29, 2021 | 221.93 | 223.94 | 221.22 | 223.32 | 726,163 | +1.39(+0.63%) |
Dec 28, 2021 | 222.42 | 223.13 | 220.24 | 221.93 | 1,066,918 | -0.41(-0.18%) |
Dec 27, 2021 | 223.34 | 224.20 | 220.52 | 222.34 | 2,073,406 | -1.11(-0.50%) |
Dec 23, 2021 | 222.77 | 224.40 | 221.45 | 223.45 | 1,210,146 | +2.75(+1.25%) |
Dec 22, 2021 | 218.60 | 223.10 | 218.27 | 220.70 | 1,453,216 | +2.10(+0.96%) |
Dec 21, 2021 | 216.25 | 218.81 | 215.66 | 218.60 | 1,860,369 | +2.28(+1.05%) |
Dec 20, 2021 | 215.92 | 216.39 | 213.25 | 216.32 | 1,631,282 | +1.78(+0.83%) |
Dec 17, 2021 | 211.53 | 218.32 | 210.35 | 214.54 | 4,587,668 | +1.93(+0.91%) |
Dec 16, 2021 | 212.05 | 214.23 | 211.10 | 212.61 | 1,964,691 | +1.48(+0.70%) |
Dec 15, 2021 | 209.05 | 211.53 | 206.98 | 211.13 | 1,499,412 | +1.89(+0.90%) |
Dec 14, 2021 | 208.28 | 209.99 | 206.90 | 209.24 | 1,370,106 | +1.44(+0.69%) |
Dec 13, 2021 | 208.49 | 208.87 | 205.14 | 207.80 | 1,658,607 | +0.12(+0.06%) |
Dec 10, 2021 | 206.70 | 208.42 | 204.11 | 207.67 | 1,371,384 | -0.74(-0.35%) |
Dec 09, 2021 | 207.96 | 209.00 | 205.84 | 208.41 | 1,733,972 | +1.80(+0.87%) |
Dec 08, 2021 | 205.71 | 206.88 | 203.73 | 206.61 | 1,296,477 | +1.93(+0.94%) |
Dec 07, 2021 | 205.54 | 205.73 | 203.13 | 204.68 | 1,949,265 | +0.03(+0.02%) |
Dec 06, 2021 | 203.73 | 206.88 | 203.04 | 204.64 | 1,964,815 | +0.57(+0.28%) |
Dec 03, 2021 | 205.78 | 206.43 | 202.00 | 204.08 | 2,870,267 | +11.58(+6.02%) |
Dec 02, 2021 | 201.82 | 208.16 | 192.50 | 192.50 | 3,378,184 | -12.50(-6.10%) |