Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 247.77 | 247.77 | 241.07 | 242.99 | 586,916 | -5.91(-2.38%) |
Feb 25, 2022 | 245.91 | 249.57 | 242.76 | 248.90 | 611,120 | +4.11(+1.68%) |
Feb 24, 2022 | 232.33 | 245.88 | 232.33 | 244.78 | 560,968 | +5.25(+2.19%) |
Feb 23, 2022 | 248.11 | 250.46 | 239.53 | 239.53 | 318,941 | -6.60(-2.68%) |
Feb 22, 2022 | 246.84 | 251.99 | 242.47 | 246.14 | 525,294 | -1.93(-0.78%) |
Feb 18, 2022 | 248.07 | 0 | -0.27(-0.11%) | |||
Feb 17, 2022 | 256.32 | 256.72 | 247.84 | 248.34 | 468,007 | -8.55(-3.33%) |
Feb 16, 2022 | 256.76 | 261.59 | 255.70 | 256.89 | 453,858 | -2.21(-0.85%) |
Feb 15, 2022 | 257.07 | 261.03 | 253.27 | 259.10 | 373,530 | +5.96(+2.35%) |
Feb 14, 2022 | 253.11 | 256.37 | 249.19 | 253.14 | 672,341 | -0.39(-0.15%) |
Feb 11, 2022 | 260.05 | 264.88 | 251.77 | 253.53 | 387,676 | -6.62(-2.55%) |
Feb 10, 2022 | 257.97 | 264.92 | 257.94 | 260.15 | 395,784 | -0.27(-0.10%) |
Feb 09, 2022 | 261.42 | 264.28 | 259.12 | 260.43 | 545,060 | +1.59(+0.61%) |
Feb 08, 2022 | 258.49 | 262.13 | 256.46 | 258.84 | 758,629 | +0.48(+0.18%) |
Feb 07, 2022 | 257.96 | 263.23 | 257.39 | 258.36 | 360,188 | +1.59(+0.62%) |
Feb 04, 2022 | 255.35 | 259.48 | 252.28 | 256.77 | 406,045 | +1.00(+0.39%) |
Feb 03, 2022 | 255.46 | 260.76 | 255.77 | 316,425 | -0.47(-0.18%) | |
Feb 02, 2022 | 259.76 | 260.58 | 255.34 | 256.24 | 387,234 | -3.37(-1.30%) |
Feb 01, 2022 | 260.36 | 262.23 | 255.12 | 259.60 | 404,785 | +1.18(+0.46%) |
Jan 31, 2022 | 253.97 | 258.42 | 500,138 | +4.35(+1.71%) | ||
Jan 28, 2022 | 248.85 | 254.08 | 245.49 | 254.07 | 294,786 | +6.02(+2.42%) |
Jan 27, 2022 | 256.60 | 256.72 | 246.99 | 248.06 | 462,918 | -6.26(-2.46%) |
Jan 26, 2022 | 263.22 | 266.06 | 252.78 | 254.32 | 481,941 | -7.07(-2.70%) |
Jan 25, 2022 | 261.16 | 264.78 | 256.36 | 261.38 | 401,733 | -3.24(-1.22%) |
Jan 24, 2022 | 255.39 | 265.25 | 251.67 | 264.62 | 593,266 | +4.28(+1.64%) |
Jan 21, 2022 | 262.02 | 266.18 | 257.01 | 260.34 | 635,838 | -4.24(-1.60%) |
Jan 20, 2022 | 271.24 | 275.04 | 264.15 | 264.58 | 501,466 | -3.85(-1.43%) |
Jan 19, 2022 | 279.01 | 279.30 | 267.19 | 268.44 | 594,275 | -9.85(-3.54%) |
Jan 18, 2022 | 279.96 | 281.31 | 274.15 | 278.28 | 500,051 | -5.04(-1.78%) |
Jan 14, 2022 | 283.32 | 0 | +5.89(+2.12%) | |||
Jan 13, 2022 | 282.86 | 287.18 | 276.30 | 277.43 | 386,740 | -6.70(-2.36%) |
Jan 12, 2022 | 283.83 | 289.00 | 281.42 | 284.12 | 633,012 | +4.39(+1.57%) |
Jan 11, 2022 | 277.28 | 284.26 | 270.72 | 279.73 | 625,384 | +2.90(+1.05%) |
Jan 10, 2022 | 283.75 | 283.75 | 271.43 | 276.83 | 990,380 | -10.52(-3.66%) |
Jan 07, 2022 | 293.78 | 300.57 | 287.30 | 287.35 | 399,448 | -6.49(-2.21%) |
Jan 06, 2022 | 290.14 | 295.85 | 286.47 | 293.84 | 371,199 | +6.43(+2.24%) |
Jan 05, 2022 | 296.66 | 297.81 | 286.13 | 287.41 | 376,001 | -8.55(-2.89%) |
Jan 04, 2022 | 303.33 | 303.82 | 292.96 | 295.96 | 482,817 | -4.30(-1.43%) |
Jan 03, 2022 | 306.89 | 306.89 | 293.90 | 300.26 | 493,817 | -5.53(-1.81%) |
Dec 31, 2021 | 304.89 | 307.07 | 301.80 | 305.80 | 219,933 | -1.31(-0.43%) |
Dec 30, 2021 | 309.52 | 312.71 | 307.11 | 307.11 | 178,121 | -2.15(-0.70%) |
Dec 29, 2021 | 306.19 | 309.91 | 305.34 | 309.26 | 415,493 | +1.91(+0.62%) |
Dec 28, 2021 | 307.74 | 311.33 | 307.28 | 307.35 | 203,099 | -0.89(-0.29%) |
Dec 27, 2021 | 309.10 | 309.54 | 303.80 | 308.24 | 167,905 | -0.77(-0.25%) |
Dec 23, 2021 | 308.44 | 310.52 | 305.01 | 309.01 | 165,580 | +1.84(+0.60%) |
Dec 22, 2021 | 305.52 | 310.75 | 305.14 | 307.17 | 276,489 | -0.32(-0.10%) |
Dec 21, 2021 | 295.76 | 307.73 | 293.04 | 307.49 | 298,675 | +15.26(+5.22%) |
Dec 20, 2021 | 292.92 | 296.01 | 284.31 | 292.22 | 426,107 | -7.47(-2.49%) |
Dec 17, 2021 | 296.25 | 302.75 | 295.16 | 299.69 | 385,713 | +1.62(+0.54%) |
Dec 16, 2021 | 289.84 | 299.25 | 286.55 | 298.07 | 585,819 | +8.31(+2.87%) |
Dec 15, 2021 | 301.88 | 303.24 | 287.54 | 289.76 | 736,601 | -12.92(-4.27%) |
Dec 14, 2021 | 302.58 | 308.69 | 301.18 | 302.68 | 379,377 | -2.74(-0.90%) |
Dec 13, 2021 | 316.22 | 317.81 | 304.84 | 305.42 | 533,600 | -9.87(-3.13%) |
Dec 10, 2021 | 319.49 | 320.62 | 306.01 | 315.29 | 378,710 | +2.66(+0.85%) |
Dec 09, 2021 | 317.44 | 323.47 | 311.31 | 312.63 | 418,110 | -8.14(-2.54%) |
Dec 08, 2021 | 316.97 | 322.07 | 315.31 | 320.77 | 264,703 | +5.32(+1.69%) |
Dec 07, 2021 | 318.89 | 324.07 | 314.35 | 315.45 | 203,969 | +1.26(+0.40%) |
Dec 06, 2021 | 307.93 | 318.34 | 306.49 | 314.19 | 316,755 | +9.64(+3.17%) |
Dec 03, 2021 | 311.25 | 311.25 | 301.31 | 304.55 | 290,521 | -4.68(-1.51%) |
Dec 02, 2021 | 306.79 | 314.27 | 305.09 | 309.23 | 390,064 | +2.44(+0.79%) |