Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 238.14 | 242.17 | 236.55 | 241.74 | 783,722 | +1.33(+0.55%) |
Feb 25, 2022 | 232.78 | 241.14 | 233.70 | 240.41 | 549,936 | +7.46(+3.20%) |
Feb 24, 2022 | 225.45 | 233.20 | 223.68 | 232.95 | 566,263 | +4.46(+1.95%) |
Feb 23, 2022 | 230.38 | 231.74 | 228.09 | 228.49 | 523,776 | -0.04(-0.02%) |
Feb 22, 2022 | 225.16 | 229.72 | 224.26 | 228.53 | 590,519 | +1.51(+0.66%) |
Feb 18, 2022 | 227.03 | 0 | -2.46(-1.07%) | |||
Feb 17, 2022 | 231.84 | 232.02 | 227.44 | 229.48 | 487,896 | -3.26(-1.40%) |
Feb 16, 2022 | 230.02 | 232.89 | 227.01 | 232.75 | 658,399 | +2.27(+0.99%) |
Feb 15, 2022 | 231.02 | 231.13 | 227.58 | 230.47 | 610,035 | +1.60(+0.70%) |
Feb 14, 2022 | 237.66 | 237.82 | 226.96 | 228.88 | 721,291 | -10.09(-4.22%) |
Feb 11, 2022 | 239.48 | 240.80 | 236.28 | 238.97 | 1,207,337 | -0.42(-0.18%) |
Feb 10, 2022 | 236.95 | 240.33 | 235.42 | 239.39 | 848,981 | -2.09(-0.86%) |
Feb 09, 2022 | 238.04 | 242.53 | 237.65 | 241.47 | 509,645 | +5.73(+2.43%) |
Feb 08, 2022 | 231.00 | 235.86 | 231.00 | 235.74 | 578,791 | +3.42(+1.47%) |
Feb 07, 2022 | 232.62 | 234.64 | 231.07 | 232.32 | 578,389 | -1.43(-0.61%) |
Feb 04, 2022 | 231.21 | 235.65 | 230.46 | 233.75 | 531,463 | +1.96(+0.84%) |
Feb 03, 2022 | 227.74 | 233.31 | 231.79 | 944,847 | -0.19(-0.08%) | |
Feb 02, 2022 | 228.21 | 232.72 | 227.38 | 231.98 | 866,233 | +4.93(+2.17%) |
Feb 01, 2022 | 225.87 | 227.48 | 221.37 | 227.05 | 1,137,246 | +3.48(+1.56%) |
Jan 31, 2022 | 216.92 | 223.88 | 223.57 | 869,585 | +12.21(+5.77%) | |
Jan 28, 2022 | 216.72 | 218.93 | 204.40 | 211.36 | 1,328,890 | -8.58(-3.90%) |
Jan 27, 2022 | 220.04 | 225.69 | 218.20 | 219.94 | 831,342 | -6.01(-2.66%) |
Jan 26, 2022 | 228.89 | 231.97 | 222.89 | 225.95 | 561,176 | -1.11(-0.49%) |
Jan 25, 2022 | 226.64 | 229.97 | 224.35 | 227.06 | 582,048 | -6.21(-2.66%) |
Jan 24, 2022 | 230.81 | 233.93 | 223.34 | 233.27 | 801,853 | +3.29(+1.43%) |
Jan 21, 2022 | 232.23 | 232.97 | 228.95 | 229.98 | 477,606 | -2.74(-1.18%) |
Jan 20, 2022 | 237.47 | 240.76 | 232.46 | 232.72 | 504,447 | -3.35(-1.42%) |
Jan 19, 2022 | 236.47 | 240.70 | 235.81 | 236.08 | 437,675 | +0.69(+0.29%) |
Jan 18, 2022 | 242.34 | 242.44 | 234.28 | 235.39 | 691,871 | -11.22(-4.55%) |
Jan 14, 2022 | 246.61 | 0 | +0.45(+0.18%) | |||
Jan 13, 2022 | 242.08 | 249.16 | 242.08 | 246.16 | 741,228 | +7.37(+3.08%) |
Jan 12, 2022 | 239.61 | 241.88 | 237.03 | 238.79 | 644,085 | +5.67(+2.43%) |
Jan 11, 2022 | 231.54 | 233.14 | 229.25 | 233.12 | 371,075 | +1.00(+0.43%) |
Jan 10, 2022 | 229.47 | 232.16 | 226.70 | 232.13 | 501,288 | +0.12(+0.05%) |
Jan 07, 2022 | 234.98 | 236.79 | 231.60 | 232.01 | 545,293 | -4.47(-1.89%) |
Jan 06, 2022 | 239.09 | 241.08 | 236.17 | 236.48 | 392,766 | -2.88(-1.20%) |
Jan 05, 2022 | 247.00 | 248.57 | 239.28 | 239.35 | 439,711 | -8.51(-3.43%) |
Jan 04, 2022 | 254.23 | 254.23 | 245.73 | 247.86 | 356,757 | -5.94(-2.34%) |
Jan 03, 2022 | 252.83 | 254.32 | 248.87 | 253.80 | 384,034 | -0.95(-0.37%) |
Dec 31, 2021 | 255.38 | 257.65 | 254.52 | 254.75 | 300,433 | -1.48(-0.58%) |
Dec 30, 2021 | 256.58 | 257.52 | 255.78 | 256.22 | 181,948 | +0.86(+0.34%) |
Dec 29, 2021 | 255.48 | 257.64 | 254.37 | 255.36 | 253,287 | +0.22(+0.08%) |
Dec 28, 2021 | 258.49 | 258.49 | 253.42 | 255.15 | 159,869 | -1.15(-0.45%) |
Dec 27, 2021 | 254.68 | 256.42 | 251.86 | 256.30 | 206,266 | +3.18(+1.26%) |
Dec 23, 2021 | 255.43 | 255.93 | 251.89 | 253.12 | 471,547 | -2.82(-1.10%) |
Dec 22, 2021 | 251.53 | 255.96 | 251.39 | 255.94 | 305,464 | +3.98(+1.58%) |
Dec 21, 2021 | 248.12 | 252.28 | 246.40 | 251.96 | 576,679 | +9.39(+3.87%) |
Dec 20, 2021 | 245.81 | 247.05 | 239.93 | 242.57 | 473,085 | -4.84(-1.96%) |
Dec 17, 2021 | 247.66 | 250.94 | 245.40 | 247.41 | 1,421,772 | -0.77(-0.31%) |
Dec 16, 2021 | 249.66 | 252.39 | 246.64 | 248.18 | 473,065 | -2.73(-1.09%) |
Dec 15, 2021 | 250.87 | 254.06 | 247.26 | 250.91 | 593,007 | +0.10(+0.04%) |
Dec 14, 2021 | 257.15 | 257.68 | 249.82 | 250.81 | 443,970 | -6.88(-2.67%) |
Dec 13, 2021 | 255.01 | 258.71 | 252.43 | 257.69 | 385,147 | +2.06(+0.81%) |
Dec 10, 2021 | 259.09 | 259.75 | 253.03 | 255.63 | 407,044 | -3.11(-1.20%) |
Dec 09, 2021 | 262.08 | 262.66 | 258.73 | 258.74 | 339,514 | -3.38(-1.29%) |
Dec 08, 2021 | 260.61 | 262.85 | 260.06 | 262.12 | 371,348 | +2.06(+0.79%) |
Dec 07, 2021 | 257.29 | 261.05 | 256.57 | 260.06 | 390,886 | +5.49(+2.16%) |
Dec 06, 2021 | 252.47 | 255.99 | 251.39 | 254.57 | 510,074 | +5.40(+2.17%) |
Dec 03, 2021 | 252.25 | 252.76 | 246.93 | 249.17 | 500,679 | -1.08(-0.43%) |
Dec 02, 2021 | 247.14 | 252.85 | 247.04 | 250.25 | 434,420 | +2.53(+1.02%) |