Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 268.23 | 274.29 | 264.77 | 274.00 | 610,468 | -0.32(-0.12%) |
Feb 25, 2022 | 265.49 | 275.04 | 264.51 | 274.32 | 396,381 | +9.52(+3.60%) |
Feb 24, 2022 | 231.49 | 267.04 | 230.01 | 264.80 | 490,867 | +20.38(+8.34%) |
Feb 23, 2022 | 254.50 | 257.00 | 243.80 | 244.42 | 337,793 | -7.31(-2.90%) |
Feb 22, 2022 | 257.25 | 264.66 | 250.97 | 251.73 | 301,435 | -7.72(-2.98%) |
Feb 18, 2022 | 259.45 | 0 | +0.72(+0.28%) | |||
Feb 17, 2022 | 270.60 | 270.60 | 254.12 | 258.73 | 355,798 | -10.31(-3.83%) |
Feb 16, 2022 | 262.33 | 269.69 | 255.18 | 269.04 | 344,714 | +2.09(+0.78%) |
Feb 15, 2022 | 261.28 | 267.83 | 256.60 | 266.95 | 354,098 | +12.88(+5.07%) |
Feb 14, 2022 | 247.04 | 260.61 | 246.06 | 254.07 | 262,002 | +4.67(+1.87%) |
Feb 11, 2022 | 265.24 | 266.49 | 246.37 | 249.40 | 239,283 | -14.21(-5.39%) |
Feb 10, 2022 | 259.29 | 272.61 | 259.29 | 263.61 | 177,438 | -3.27(-1.23%) |
Feb 09, 2022 | 263.75 | 266.92 | 258.58 | 266.88 | 157,658 | +7.51(+2.90%) |
Feb 08, 2022 | 247.78 | 260.62 | 245.20 | 259.37 | 184,952 | +10.42(+4.19%) |
Feb 07, 2022 | 249.36 | 257.68 | 246.48 | 248.95 | 148,507 | -1.77(-0.71%) |
Feb 04, 2022 | 244.63 | 254.31 | 239.77 | 250.72 | 162,101 | +7.28(+2.99%) |
Feb 03, 2022 | 240.30 | 243.44 | 161,064 | -7.97(-3.17%) | ||
Feb 02, 2022 | 261.31 | 261.31 | 249.40 | 251.41 | 232,398 | -7.26(-2.81%) |
Feb 01, 2022 | 257.76 | 261.32 | 253.57 | 258.67 | 305,118 | +3.49(+1.37%) |
Jan 31, 2022 | 233.40 | 255.57 | 255.18 | 487,260 | +24.61(+10.67%) | |
Jan 28, 2022 | 230.22 | 232.19 | 218.58 | 230.57 | 420,936 | +3.67(+1.62%) |
Jan 27, 2022 | 237.40 | 240.92 | 225.27 | 226.90 | 422,423 | -5.31(-2.29%) |
Jan 26, 2022 | 236.55 | 246.11 | 229.78 | 232.21 | 543,433 | +3.47(+1.52%) |
Jan 25, 2022 | 229.66 | 234.84 | 222.00 | 228.74 | 424,235 | -6.51(-2.77%) |
Jan 24, 2022 | 217.00 | 236.78 | 211.88 | 235.25 | 512,056 | +11.01(+4.91%) |
Jan 21, 2022 | 233.44 | 234.94 | 223.92 | 224.24 | 538,016 | -11.15(-4.74%) |
Jan 20, 2022 | 241.18 | 244.36 | 234.93 | 235.39 | 374,658 | -3.22(-1.35%) |
Jan 19, 2022 | 239.14 | 246.00 | 236.02 | 238.61 | 388,036 | +0.03(+0.01%) |
Jan 18, 2022 | 246.55 | 248.62 | 238.35 | 238.58 | 345,978 | -13.14(-5.22%) |
Jan 14, 2022 | 251.72 | 0 | +0.45(+0.18%) | |||
Jan 13, 2022 | 272.31 | 273.74 | 249.74 | 251.27 | 323,795 | -18.25(-6.77%) |
Jan 12, 2022 | 265.65 | 274.13 | 263.57 | 269.52 | 460,930 | +3.84(+1.45%) |
Jan 11, 2022 | 249.33 | 266.71 | 247.23 | 265.68 | 481,267 | +16.68(+6.70%) |
Jan 10, 2022 | 245.01 | 249.63 | 235.17 | 249.00 | 540,806 | -1.19(-0.48%) |
Jan 07, 2022 | 258.84 | 267.70 | 250.13 | 250.19 | 351,060 | -10.50(-4.03%) |
Jan 06, 2022 | 257.40 | 265.79 | 252.59 | 260.69 | 445,291 | -1.43(-0.55%) |
Jan 05, 2022 | 274.80 | 277.83 | 259.56 | 262.12 | 432,049 | -18.26(-6.51%) |
Jan 04, 2022 | 303.31 | 304.25 | 276.21 | 280.38 | 370,266 | -22.31(-7.37%) |
Jan 03, 2022 | 314.53 | 318.98 | 296.58 | 302.69 | 384,240 | -11.40(-3.63%) |
Dec 31, 2021 | 313.43 | 318.83 | 310.82 | 314.09 | 173,104 | -1.05(-0.33%) |
Dec 30, 2021 | 318.68 | 324.29 | 315.11 | 315.14 | 271,206 | -5.50(-1.72%) |
Dec 29, 2021 | 313.74 | 320.65 | 312.42 | 320.64 | 312,676 | +6.61(+2.10%) |
Dec 28, 2021 | 312.32 | 315.50 | 308.13 | 314.03 | 695,893 | -0.53(-0.17%) |
Dec 27, 2021 | 300.02 | 315.75 | 297.74 | 314.56 | 377,872 | +16.87(+5.67%) |
Dec 23, 2021 | 290.35 | 299.92 | 288.67 | 297.69 | 336,709 | +7.55(+2.60%) |
Dec 22, 2021 | 281.25 | 290.80 | 279.05 | 290.14 | 391,441 | +8.37(+2.97%) |
Dec 21, 2021 | 271.12 | 283.12 | 265.82 | 281.77 | 372,967 | +14.39(+5.38%) |
Dec 20, 2021 | 264.54 | 272.64 | 261.96 | 267.38 | 420,605 | -4.50(-1.66%) |
Dec 17, 2021 | 262.80 | 273.23 | 258.74 | 271.88 | 553,931 | +8.23(+3.12%) |
Dec 16, 2021 | 272.89 | 277.35 | 262.02 | 263.65 | 470,165 | -5.73(-2.13%) |
Dec 15, 2021 | 266.45 | 269.96 | 256.93 | 269.38 | 405,182 | +2.84(+1.07%) |
Dec 14, 2021 | 267.09 | 268.14 | 255.57 | 266.54 | 404,662 | -7.15(-2.61%) |
Dec 13, 2021 | 273.33 | 282.25 | 270.32 | 273.69 | 317,323 | +1.32(+0.48%) |
Dec 10, 2021 | 277.39 | 281.62 | 270.94 | 272.37 | 285,432 | -4.05(-1.47%) |
Dec 09, 2021 | 279.67 | 283.46 | 272.37 | 276.42 | 384,614 | -6.66(-2.35%) |
Dec 08, 2021 | 272.24 | 285.23 | 268.00 | 283.08 | 645,419 | +15.69(+5.87%) |
Dec 07, 2021 | 262.84 | 268.84 | 261.12 | 267.39 | 382,756 | +13.59(+5.35%) |
Dec 06, 2021 | 250.00 | 258.36 | 243.68 | 253.80 | 586,259 | +1.50(+0.59%) |
Dec 03, 2021 | 276.22 | 277.27 | 250.59 | 252.30 | 623,811 | -22.56(-8.21%) |
Dec 02, 2021 | 266.52 | 280.36 | 266.52 | 274.86 | 573,212 | +7.67(+2.87%) |