Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 215.88 | 216.10 | 208.63 | 211.88 | 3,951,552 | -6.34(-2.91%) |
Feb 25, 2022 | 216.39 | 218.96 | 211.80 | 218.22 | 2,472,939 | +1.78(+0.82%) |
Feb 24, 2022 | 207.15 | 217.25 | 205.46 | 216.44 | 2,890,749 | +4.02(+1.89%) |
Feb 23, 2022 | 214.70 | 216.16 | 211.75 | 212.42 | 2,070,873 | -0.86(-0.40%) |
Feb 22, 2022 | 213.16 | 215.64 | 209.69 | 213.28 | 2,699,994 | -0.06(-0.03%) |
Feb 18, 2022 | 213.34 | 0 | -0.22(-0.10%) | |||
Feb 17, 2022 | 216.68 | 217.15 | 212.71 | 213.56 | 1,842,867 | -3.42(-1.58%) |
Feb 16, 2022 | 217.98 | 218.30 | 214.57 | 216.98 | 1,365,574 | -0.99(-0.45%) |
Feb 15, 2022 | 221.40 | 221.48 | 216.93 | 217.97 | 1,816,367 | -0.84(-0.38%) |
Feb 14, 2022 | 222.18 | 222.80 | 217.37 | 218.81 | 1,933,117 | -2.44(-1.10%) |
Feb 11, 2022 | 226.91 | 228.76 | 219.93 | 221.25 | 2,548,012 | -5.24(-2.31%) |
Feb 10, 2022 | 230.33 | 232.98 | 225.24 | 226.49 | 1,555,889 | -6.89(-2.95%) |
Feb 09, 2022 | 231.75 | 233.91 | 230.43 | 233.38 | 1,953,079 | +4.27(+1.86%) |
Feb 08, 2022 | 229.36 | 230.99 | 227.01 | 229.11 | 1,396,037 | -0.88(-0.38%) |
Feb 07, 2022 | 229.53 | 231.95 | 228.34 | 229.99 | 1,254,457 | -0.16(-0.07%) |
Feb 04, 2022 | 231.76 | 231.76 | 228.85 | 230.15 | 1,366,198 | -3.99(-1.70%) |
Feb 03, 2022 | 234.32 | 233.35 | 234.13 | 1,464,081 | -1.53(-0.65%) | |
Feb 02, 2022 | 235.24 | 237.66 | 234.93 | 235.67 | 1,548,333 | +2.05(+0.88%) |
Feb 01, 2022 | 234.48 | 235.77 | 231.23 | 233.62 | 1,783,672 | -1.26(-0.54%) |
Jan 31, 2022 | 229.66 | 235.05 | 234.88 | 2,853,529 | +4.42(+1.92%) | |
Jan 28, 2022 | 221.87 | 230.54 | 218.23 | 230.46 | 2,255,768 | +9.66(+4.37%) |
Jan 27, 2022 | 225.59 | 228.86 | 219.68 | 220.81 | 2,914,949 | -5.76(-2.54%) |
Jan 26, 2022 | 234.07 | 237.56 | 224.51 | 226.57 | 2,489,513 | -7.41(-3.17%) |
Jan 25, 2022 | 229.55 | 235.34 | 229.18 | 233.97 | 2,211,908 | +1.99(+0.86%) |
Jan 24, 2022 | 225.37 | 232.85 | 223.21 | 231.99 | 2,900,428 | +3.40(+1.49%) |
Jan 21, 2022 | 233.23 | 234.21 | 227.65 | 228.59 | 3,752,951 | -1.10(-0.48%) |
Jan 20, 2022 | 233.38 | 236.15 | 229.31 | 229.69 | 2,270,924 | -2.86(-1.23%) |
Jan 19, 2022 | 234.61 | 236.53 | 231.69 | 232.55 | 2,354,980 | -1.15(-0.49%) |
Jan 18, 2022 | 232.20 | 234.38 | 231.41 | 233.69 | 2,702,187 | -0.36(-0.16%) |
Jan 14, 2022 | 234.06 | 0 | -4.50(-1.89%) | |||
Jan 13, 2022 | 242.82 | 243.03 | 238.21 | 238.56 | 1,845,683 | -3.69(-1.52%) |
Jan 12, 2022 | 242.71 | 247.02 | 241.75 | 242.25 | 2,009,412 | -1.03(-0.42%) |
Jan 11, 2022 | 242.27 | 244.32 | 239.18 | 243.28 | 2,017,660 | -3.66(-1.48%) |
Jan 10, 2022 | 249.68 | 249.68 | 241.52 | 246.94 | 2,263,019 | -2.03(-0.81%) |
Jan 07, 2022 | 246.58 | 251.45 | 243.75 | 248.97 | 2,403,179 | +1.58(+0.64%) |
Jan 06, 2022 | 246.47 | 247.84 | 239.80 | 247.39 | 2,648,053 | +0.30(+0.12%) |
Jan 05, 2022 | 260.54 | 260.98 | 244.90 | 247.09 | 4,803,573 | -17.00(-6.44%) |
Jan 04, 2022 | 268.21 | 269.20 | 263.79 | 264.08 | 1,941,579 | -3.37(-1.26%) |
Jan 03, 2022 | 273.05 | 273.21 | 261.76 | 267.46 | 1,710,964 | -5.72(-2.09%) |
Dec 31, 2021 | 272.14 | 274.95 | 270.78 | 273.17 | 1,364,374 | +1.27(+0.47%) |
Dec 30, 2021 | 270.47 | 272.70 | 268.42 | 271.90 | 1,467,158 | +2.11(+0.78%) |
Dec 29, 2021 | 267.85 | 270.37 | 267.85 | 269.79 | 1,677,492 | +0.36(+0.14%) |
Dec 28, 2021 | 266.88 | 269.85 | 265.91 | 269.43 | 1,141,001 | +2.55(+0.96%) |
Dec 27, 2021 | 261.55 | 267.02 | 260.06 | 266.88 | 1,322,654 | +6.56(+2.52%) |
Dec 23, 2021 | 261.50 | 261.93 | 258.19 | 260.32 | 1,087,895 | -1.05(-0.40%) |
Dec 22, 2021 | 259.23 | 261.45 | 258.07 | 261.37 | 983,794 | +3.16(+1.22%) |
Dec 21, 2021 | 260.48 | 262.10 | 257.03 | 258.21 | 1,486,982 | -0.57(-0.22%) |
Dec 20, 2021 | 256.35 | 259.77 | 255.57 | 258.77 | 1,669,026 | -0.37(-0.14%) |
Dec 17, 2021 | 259.51 | 263.69 | 258.18 | 259.15 | 3,518,029 | -0.57(-0.22%) |
Dec 16, 2021 | 255.37 | 259.90 | 255.29 | 259.71 | 1,928,038 | +4.76(+1.87%) |
Dec 15, 2021 | 254.78 | 256.67 | 251.95 | 254.96 | 2,079,561 | +0.87(+0.34%) |
Dec 14, 2021 | 255.07 | 258.44 | 251.85 | 254.08 | 2,394,069 | -2.43(-0.95%) |
Dec 13, 2021 | 252.77 | 257.72 | 251.24 | 256.51 | 1,975,810 | +3.21(+1.27%) |
Dec 10, 2021 | 251.76 | 254.79 | 250.40 | 253.30 | 1,455,271 | +1.40(+0.56%) |
Dec 09, 2021 | 256.38 | 257.41 | 251.78 | 251.90 | 1,200,983 | -4.45(-1.74%) |
Dec 08, 2021 | 256.85 | 258.27 | 254.20 | 256.35 | 1,428,553 | -0.89(-0.35%) |
Dec 07, 2021 | 252.07 | 257.71 | 252.07 | 257.24 | 2,295,270 | +6.73(+2.69%) |
Dec 06, 2021 | 249.55 | 253.61 | 248.44 | 250.51 | 2,006,702 | +2.43(+0.98%) |
Dec 03, 2021 | 246.94 | 250.20 | 244.84 | 248.09 | 1,941,239 | +0.67(+0.27%) |
Dec 02, 2021 | 241.37 | 248.81 | 240.94 | 247.42 | 2,047,356 | +6.77(+2.81%) |