Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.34 | 213.74 | 209.31 | 212.13 | 116,492 | -1.64(-0.77%) |
Feb 25, 2022 | 210.71 | 214.41 | 209.62 | 213.77 | 87,654 | +3.22(+1.53%) |
Feb 24, 2022 | 201.68 | 211.50 | 201.57 | 210.54 | 95,749 | +4.80(+2.33%) |
Feb 23, 2022 | 212.90 | 212.90 | 204.88 | 205.74 | 68,133 | -5.11(-2.43%) |
Feb 22, 2022 | 210.41 | 213.14 | 208.81 | 210.86 | 81,279 | -0.87(-0.41%) |
Feb 18, 2022 | 211.73 | 0 | -4.85(-2.24%) | |||
Feb 17, 2022 | 221.54 | 222.55 | 215.43 | 216.58 | 116,031 | -3.39(-1.54%) |
Feb 16, 2022 | 217.74 | 222.33 | 216.37 | 219.97 | 70,629 | +0.72(+0.33%) |
Feb 15, 2022 | 214.87 | 220.23 | 214.04 | 219.25 | 86,663 | +7.46(+3.52%) |
Feb 14, 2022 | 211.54 | 215.64 | 209.53 | 211.79 | 93,401 | +1.62(+0.77%) |
Feb 11, 2022 | 213.79 | 214.42 | 208.13 | 210.17 | 61,975 | -2.21(-1.04%) |
Feb 10, 2022 | 213.64 | 216.48 | 211.21 | 212.38 | 79,157 | -3.53(-1.63%) |
Feb 09, 2022 | 213.09 | 217.26 | 211.38 | 215.90 | 108,380 | +6.63(+3.17%) |
Feb 08, 2022 | 205.06 | 210.21 | 204.80 | 209.27 | 86,091 | +3.85(+1.88%) |
Feb 07, 2022 | 205.93 | 208.01 | 204.35 | 205.42 | 57,206 | -1.39(-0.67%) |
Feb 04, 2022 | 207.61 | 210.20 | 205.80 | 206.81 | 42,920 | -1.27(-0.61%) |
Feb 03, 2022 | 207.87 | 207.47 | 208.08 | 71,096 | -1.65(-0.78%) | |
Feb 02, 2022 | 212.82 | 213.04 | 208.19 | 209.73 | 103,164 | -2.08(-0.98%) |
Feb 01, 2022 | 214.65 | 215.86 | 208.87 | 211.81 | 87,991 | -1.09(-0.51%) |
Jan 31, 2022 | 208.18 | 213.00 | 212.90 | 105,984 | +3.75(+1.79%) | |
Jan 28, 2022 | 204.36 | 209.16 | 199.25 | 209.14 | 96,025 | +5.10(+2.50%) |
Jan 27, 2022 | 211.41 | 212.51 | 203.67 | 204.04 | 83,163 | -4.58(-2.19%) |
Jan 26, 2022 | 213.79 | 215.84 | 205.71 | 208.62 | 161,336 | -2.26(-1.07%) |
Jan 25, 2022 | 220.36 | 220.36 | 209.73 | 210.89 | 121,805 | -13.53(-6.03%) |
Jan 24, 2022 | 215.90 | 225.32 | 212.77 | 224.42 | 87,796 | +4.60(+2.09%) |
Jan 21, 2022 | 223.84 | 228.72 | 219.70 | 219.82 | 61,350 | -5.69(-2.52%) |
Jan 20, 2022 | 230.79 | 233.17 | 225.36 | 225.52 | 85,479 | -5.34(-2.31%) |
Jan 19, 2022 | 229.44 | 232.64 | 228.78 | 230.86 | 84,144 | +0.66(+0.28%) |
Jan 18, 2022 | 232.48 | 234.43 | 226.72 | 230.20 | 79,904 | -5.41(-2.30%) |
Jan 14, 2022 | 235.61 | 0 | -1.22(-0.52%) | |||
Jan 13, 2022 | 236.68 | 239.14 | 235.17 | 236.84 | 54,460 | +1.75(+0.75%) |
Jan 12, 2022 | 237.82 | 238.94 | 234.12 | 235.08 | 63,983 | -1.06(-0.45%) |
Jan 11, 2022 | 234.41 | 236.35 | 232.29 | 236.14 | 55,284 | +2.46(+1.05%) |
Jan 10, 2022 | 233.32 | 234.39 | 230.32 | 233.68 | 45,508 | -1.81(-0.77%) |
Jan 07, 2022 | 238.76 | 241.56 | 232.57 | 235.50 | 84,715 | -3.97(-1.66%) |
Jan 06, 2022 | 241.80 | 241.80 | 237.83 | 239.46 | 58,655 | -1.04(-0.43%) |
Jan 05, 2022 | 247.86 | 249.39 | 240.01 | 240.50 | 47,871 | -5.92(-2.40%) |
Jan 04, 2022 | 244.84 | 248.90 | 244.79 | 246.42 | 45,461 | +1.59(+0.65%) |
Jan 03, 2022 | 246.71 | 248.77 | 243.95 | 244.84 | 54,674 | -0.67(-0.27%) |
Dec 31, 2021 | 244.71 | 246.09 | 243.37 | 245.50 | 32,388 | +1.62(+0.66%) |
Dec 30, 2021 | 246.59 | 247.93 | 243.70 | 243.88 | 35,886 | -1.76(-0.72%) |
Dec 29, 2021 | 243.50 | 246.65 | 243.27 | 245.65 | 33,177 | +1.93(+0.79%) |
Dec 28, 2021 | 241.69 | 244.82 | 241.69 | 243.72 | 29,770 | +2.03(+0.84%) |
Dec 27, 2021 | 240.16 | 241.88 | 239.41 | 241.69 | 57,071 | +1.78(+0.74%) |
Dec 23, 2021 | 238.32 | 241.53 | 238.30 | 239.91 | 37,344 | +1.78(+0.75%) |
Dec 22, 2021 | 235.91 | 239.83 | 235.80 | 238.12 | 48,806 | +1.82(+0.77%) |
Dec 21, 2021 | 230.75 | 237.05 | 230.75 | 236.30 | 85,215 | +8.55(+3.75%) |
Dec 20, 2021 | 229.75 | 231.66 | 223.43 | 227.75 | 99,053 | -5.36(-2.30%) |
Dec 17, 2021 | 238.05 | 240.41 | 233.11 | 233.11 | 324,987 | -5.58(-2.34%) |
Dec 16, 2021 | 241.57 | 245.24 | 237.97 | 238.69 | 69,066 | -3.08(-1.27%) |
Dec 15, 2021 | 242.51 | 244.98 | 237.35 | 241.78 | 76,107 | +0.55(+0.23%) |
Dec 14, 2021 | 246.33 | 248.92 | 240.75 | 241.23 | 127,523 | -6.10(-2.47%) |
Dec 13, 2021 | 248.13 | 251.57 | 247.27 | 247.33 | 82,619 | -2.00(-0.80%) |
Dec 10, 2021 | 249.30 | 250.47 | 245.92 | 249.34 | 52,938 | +2.09(+0.85%) |
Dec 09, 2021 | 254.28 | 255.87 | 247.21 | 247.24 | 64,172 | -8.71(-3.40%) |
Dec 08, 2021 | 253.81 | 257.60 | 250.69 | 255.95 | 86,970 | +3.99(+1.58%) |
Dec 07, 2021 | 247.29 | 254.69 | 247.29 | 251.96 | 85,314 | +6.79(+2.77%) |
Dec 06, 2021 | 242.96 | 247.92 | 240.24 | 245.17 | 138,874 | +5.12(+2.13%) |
Dec 03, 2021 | 243.19 | 243.19 | 237.23 | 240.05 | 78,957 | -1.52(-0.63%) |
Dec 02, 2021 | 235.69 | 241.93 | 234.84 | 241.57 | 62,457 | +6.83(+2.91%) |