Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 235.73 | 239.14 | 222.47 | 225.44 | 525,765 | -13.68(-5.72%) |
Feb 25, 2022 | 223.20 | 241.71 | 227.75 | 239.12 | 444,154 | +20.70(+9.48%) |
Feb 24, 2022 | 194.23 | 221.25 | 194.23 | 218.42 | 391,251 | +14.29(+7.00%) |
Feb 23, 2022 | 214.91 | 214.91 | 198.44 | 204.13 | 500,833 | -5.31(-2.54%) |
Feb 22, 2022 | 221.51 | 233.80 | 204.83 | 209.45 | 575,328 | -9.69(-4.42%) |
Feb 18, 2022 | 219.13 | 0 | +2.83(+1.31%) | |||
Feb 17, 2022 | 225.71 | 227.64 | 214.73 | 216.30 | 304,100 | -11.38(-5.00%) |
Feb 16, 2022 | 225.09 | 231.57 | 224.09 | 227.68 | 224,884 | +1.57(+0.70%) |
Feb 15, 2022 | 221.41 | 227.00 | 218.84 | 226.11 | 390,644 | +7.28(+3.32%) |
Feb 14, 2022 | 224.54 | 230.27 | 216.42 | 218.84 | 328,148 | -4.91(-2.19%) |
Feb 11, 2022 | 233.80 | 235.15 | 223.36 | 223.75 | 282,309 | -11.33(-4.82%) |
Feb 10, 2022 | 239.74 | 248.36 | 232.25 | 235.07 | 191,376 | -7.25(-2.99%) |
Feb 09, 2022 | 238.70 | 244.97 | 238.53 | 242.32 | 139,423 | +5.86(+2.48%) |
Feb 08, 2022 | 234.07 | 245.58 | 230.14 | 236.46 | 250,154 | +3.59(+1.54%) |
Feb 07, 2022 | 235.53 | 238.16 | 229.72 | 232.87 | 193,860 | -0.55(-0.23%) |
Feb 04, 2022 | 227.20 | 236.28 | 224.45 | 233.42 | 160,704 | +5.84(+2.56%) |
Feb 03, 2022 | 229.72 | 238.29 | 227.50 | 227.58 | 115,969 | -4.90(-2.11%) |
Feb 02, 2022 | 235.59 | 236.03 | 225.40 | 232.49 | 182,286 | -0.12(-0.05%) |
Feb 01, 2022 | 232.06 | 236.85 | 228.40 | 232.60 | 166,997 | +4.45(+1.95%) |
Jan 31, 2022 | 224.63 | 229.62 | 223.01 | 228.15 | 425,454 | +2.43(+1.08%) |
Jan 28, 2022 | 230.39 | 230.76 | 220.13 | 225.72 | 324,571 | -4.00(-1.74%) |
Jan 27, 2022 | 238.33 | 244.46 | 227.64 | 229.72 | 191,577 | -3.13(-1.34%) |
Jan 26, 2022 | 243.11 | 246.35 | 227.44 | 232.85 | 183,976 | -7.53(-3.13%) |
Jan 25, 2022 | 232.76 | 244.18 | 232.00 | 240.38 | 282,838 | +1.80(+0.75%) |
Jan 24, 2022 | 201.44 | 246.38 | 200.65 | 238.58 | 549,103 | +30.63(+14.73%) |
Jan 21, 2022 | 202.61 | 212.85 | 200.25 | 207.95 | 324,174 | +1.74(+0.85%) |
Jan 20, 2022 | 219.01 | 227.41 | 204.62 | 206.21 | 325,026 | -11.44(-5.26%) |
Jan 19, 2022 | 217.96 | 226.51 | 216.90 | 217.65 | 282,605 | +2.69(+1.25%) |
Jan 18, 2022 | 222.81 | 227.03 | 214.60 | 214.96 | 374,373 | -10.10(-4.49%) |
Jan 14, 2022 | 225.06 | 0 | +1.76(+0.79%) | |||
Jan 13, 2022 | 230.83 | 234.63 | 222.15 | 223.29 | 225,723 | -5.49(-2.40%) |
Jan 12, 2022 | 227.77 | 232.22 | 223.73 | 228.79 | 398,566 | -0.50(-0.22%) |
Jan 11, 2022 | 207.68 | 229.94 | 204.14 | 229.29 | 373,470 | +22.92(+11.11%) |
Jan 10, 2022 | 206.82 | 207.24 | 198.96 | 206.37 | 402,936 | -3.61(-1.72%) |
Jan 07, 2022 | 226.79 | 229.67 | 209.32 | 209.99 | 307,564 | -20.15(-8.76%) |
Jan 06, 2022 | 223.01 | 232.90 | 216.43 | 230.14 | 249,338 | +10.51(+4.79%) |
Jan 05, 2022 | 235.02 | 235.22 | 219.38 | 219.63 | 388,915 | -15.39(-6.55%) |
Jan 04, 2022 | 225.36 | 235.02 | 224.80 | 235.02 | 387,704 | +9.66(+4.29%) |
Jan 03, 2022 | 222.53 | 245.25 | 219.41 | 225.36 | 373,200 | +5.03(+2.29%) |
Dec 31, 2021 | 224.80 | 226.22 | 219.39 | 220.33 | 253,703 | -5.40(-2.39%) |
Dec 30, 2021 | 228.93 | 233.25 | 223.73 | 225.73 | 187,109 | -2.83(-1.24%) |
Dec 29, 2021 | 226.48 | 234.50 | 223.73 | 228.56 | 114,385 | +2.28(+1.01%) |
Dec 28, 2021 | 229.09 | 232.25 | 223.19 | 226.28 | 139,595 | -3.89(-1.69%) |
Dec 27, 2021 | 224.85 | 234.64 | 223.31 | 230.17 | 171,972 | +5.82(+2.60%) |
Dec 23, 2021 | 232.72 | 232.72 | 224.04 | 224.35 | 156,561 | -5.75(-2.50%) |
Dec 22, 2021 | 223.26 | 233.46 | 223.26 | 230.10 | 224,821 | +4.85(+2.15%) |
Dec 21, 2021 | 213.96 | 225.83 | 213.08 | 225.25 | 319,809 | +17.18(+8.26%) |
Dec 20, 2021 | 213.85 | 215.19 | 201.01 | 208.07 | 399,981 | -11.85(-5.39%) |
Dec 17, 2021 | 223.41 | 223.75 | 214.63 | 219.92 | 422,100 | -3.74(-1.67%) |
Dec 16, 2021 | 236.48 | 240.67 | 222.28 | 223.66 | 247,449 | -10.05(-4.30%) |
Dec 15, 2021 | 227.62 | 237.17 | 219.35 | 233.70 | 305,665 | +5.28(+2.31%) |
Dec 14, 2021 | 217.59 | 231.14 | 212.07 | 228.42 | 313,832 | +8.38(+3.81%) |
Dec 13, 2021 | 240.45 | 240.56 | 219.38 | 220.05 | 547,186 | -20.41(-8.49%) |
Dec 10, 2021 | 240.14 | 243.78 | 234.26 | 240.45 | 161,046 | +2.69(+1.13%) |
Dec 09, 2021 | 237.06 | 243.26 | 233.99 | 237.76 | 216,737 | -1.67(-0.70%) |
Dec 08, 2021 | 234.94 | 241.29 | 228.22 | 239.44 | 230,614 | +10.12(+4.41%) |
Dec 07, 2021 | 229.68 | 239.51 | 227.44 | 229.32 | 247,195 | +8.19(+3.70%) |
Dec 06, 2021 | 226.42 | 235.04 | 220.63 | 221.13 | 299,925 | -4.20(-1.86%) |
Dec 03, 2021 | 244.65 | 245.06 | 220.50 | 225.33 | 339,907 | -19.71(-8.04%) |
Dec 02, 2021 | 244.35 | 251.77 | 238.59 | 245.04 | 272,340 | +0.49(+0.20%) |