Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 230.51 | 236.00 | 229.01 | 235.42 | 842,912 | +2.63(+1.13%) |
Feb 25, 2022 | 225.12 | 233.22 | 226.88 | 232.79 | 387,670 | +7.95(+3.54%) |
Feb 24, 2022 | 217.20 | 225.37 | 215.39 | 224.84 | 479,513 | +4.60(+2.09%) |
Feb 23, 2022 | 225.15 | 226.17 | 219.71 | 220.24 | 345,439 | -4.33(-1.93%) |
Feb 22, 2022 | 220.81 | 226.16 | 220.19 | 224.56 | 636,837 | +3.27(+1.48%) |
Feb 18, 2022 | 221.29 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 226.03 | 226.09 | 220.83 | 221.95 | 638,700 | -6.16(-2.70%) |
Feb 16, 2022 | 226.06 | 229.04 | 222.36 | 228.11 | 549,981 | +0.62(+0.27%) |
Feb 15, 2022 | 224.04 | 228.02 | 223.00 | 227.49 | 539,932 | +5.69(+2.56%) |
Feb 14, 2022 | 225.67 | 226.84 | 219.83 | 221.80 | 467,697 | -3.17(-1.41%) |
Feb 11, 2022 | 228.19 | 229.72 | 223.94 | 224.97 | 486,301 | -3.35(-1.47%) |
Feb 10, 2022 | 229.52 | 233.59 | 227.28 | 228.32 | 600,879 | -4.05(-1.74%) |
Feb 09, 2022 | 230.95 | 239.59 | 229.22 | 232.38 | 867,906 | +6.52(+2.89%) |
Feb 08, 2022 | 221.01 | 226.68 | 219.86 | 225.85 | 692,659 | +3.74(+1.68%) |
Feb 07, 2022 | 220.14 | 223.61 | 220.14 | 222.12 | 504,445 | +0.91(+0.41%) |
Feb 04, 2022 | 221.97 | 224.47 | 220.38 | 221.21 | 466,158 | -2.31(-1.03%) |
Feb 03, 2022 | 222.39 | 223.81 | 223.51 | 412,824 | -0.34(-0.15%) | |
Feb 02, 2022 | 220.77 | 224.02 | 219.57 | 223.86 | 486,895 | +2.95(+1.33%) |
Feb 01, 2022 | 220.06 | 221.19 | 218.05 | 220.91 | 443,345 | +1.21(+0.55%) |
Jan 31, 2022 | 215.64 | 220.09 | 219.70 | 384,269 | +4.46(+2.07%) | |
Jan 28, 2022 | 210.85 | 215.36 | 207.83 | 215.24 | 379,763 | +4.59(+2.18%) |
Jan 27, 2022 | 215.06 | 216.32 | 207.55 | 210.65 | 617,091 | -2.90(-1.36%) |
Jan 26, 2022 | 217.57 | 219.99 | 212.23 | 213.55 | 447,672 | -2.93(-1.35%) |
Jan 25, 2022 | 216.33 | 218.02 | 212.59 | 216.48 | 387,803 | -3.11(-1.42%) |
Jan 24, 2022 | 219.78 | 220.25 | 212.57 | 219.59 | 566,695 | -3.32(-1.49%) |
Jan 21, 2022 | 221.63 | 225.49 | 219.68 | 222.91 | 522,700 | +0.81(+0.37%) |
Jan 20, 2022 | 228.03 | 232.87 | 221.76 | 222.10 | 674,214 | -4.91(-2.16%) |
Jan 19, 2022 | 226.23 | 231.26 | 226.23 | 227.00 | 480,190 | +1.45(+0.64%) |
Jan 18, 2022 | 226.58 | 227.10 | 222.97 | 225.55 | 407,122 | -4.05(-1.77%) |
Jan 14, 2022 | 229.60 | 0 | -0.32(-0.14%) | |||
Jan 13, 2022 | 235.49 | 236.92 | 229.67 | 229.93 | 395,302 | -6.69(-2.83%) |
Jan 12, 2022 | 230.85 | 238.24 | 230.56 | 236.62 | 733,342 | +6.78(+2.95%) |
Jan 11, 2022 | 226.92 | 230.01 | 224.09 | 229.83 | 475,887 | +3.16(+1.39%) |
Jan 10, 2022 | 228.33 | 228.88 | 222.73 | 226.67 | 486,958 | -3.22(-1.40%) |
Jan 07, 2022 | 232.26 | 233.06 | 227.92 | 229.89 | 425,824 | -3.57(-1.53%) |
Jan 06, 2022 | 234.15 | 236.44 | 230.91 | 233.46 | 469,724 | -0.44(-0.19%) |
Jan 05, 2022 | 239.69 | 240.46 | 233.86 | 233.90 | 566,175 | -6.12(-2.55%) |
Jan 04, 2022 | 237.79 | 243.09 | 237.53 | 240.02 | 488,471 | +2.54(+1.07%) |
Jan 03, 2022 | 238.01 | 238.65 | 234.65 | 237.49 | 359,162 | -0.82(-0.35%) |
Dec 31, 2021 | 239.70 | 239.92 | 237.82 | 238.31 | 216,770 | -1.72(-0.72%) |
Dec 30, 2021 | 238.36 | 240.66 | 236.36 | 240.03 | 315,113 | +2.79(+1.18%) |
Dec 29, 2021 | 239.00 | 239.62 | 236.43 | 237.24 | 291,715 | -1.44(-0.60%) |
Dec 28, 2021 | 239.85 | 240.30 | 238.12 | 238.68 | 203,270 | -1.16(-0.49%) |
Dec 27, 2021 | 236.98 | 240.05 | 236.12 | 239.85 | 270,563 | +3.83(+1.62%) |
Dec 23, 2021 | 230.19 | 237.26 | 229.97 | 236.02 | 531,831 | +6.10(+2.65%) |
Dec 22, 2021 | 226.95 | 230.22 | 226.39 | 229.92 | 300,873 | +3.55(+1.57%) |
Dec 21, 2021 | 222.66 | 226.48 | 221.14 | 226.36 | 302,633 | +4.34(+1.95%) |
Dec 20, 2021 | 225.67 | 225.88 | 217.89 | 222.03 | 564,657 | -5.64(-2.48%) |
Dec 17, 2021 | 226.64 | 231.00 | 225.01 | 227.67 | 892,269 | +1.60(+0.71%) |
Dec 16, 2021 | 225.26 | 227.97 | 224.51 | 226.06 | 554,868 | +1.80(+0.80%) |
Dec 15, 2021 | 223.35 | 224.59 | 220.25 | 224.26 | 383,825 | +2.18(+0.98%) |
Dec 14, 2021 | 223.30 | 224.98 | 220.10 | 222.08 | 414,899 | -3.12(-1.39%) |
Dec 13, 2021 | 225.00 | 226.07 | 222.82 | 225.20 | 421,985 | +0.23(+0.10%) |
Dec 10, 2021 | 227.94 | 230.51 | 224.22 | 224.97 | 270,621 | -2.53(-1.11%) |
Dec 09, 2021 | 225.17 | 228.26 | 224.54 | 227.50 | 457,597 | +1.74(+0.77%) |
Dec 08, 2021 | 223.57 | 226.96 | 223.20 | 225.76 | 306,201 | +2.22(+0.99%) |
Dec 07, 2021 | 222.95 | 226.09 | 221.75 | 223.53 | 383,082 | +2.77(+1.26%) |
Dec 06, 2021 | 215.95 | 221.35 | 215.53 | 220.76 | 536,950 | +5.80(+2.70%) |
Dec 03, 2021 | 217.12 | 217.12 | 212.24 | 214.97 | 276,990 | -1.04(-0.48%) |
Dec 02, 2021 | 211.06 | 217.24 | 210.98 | 216.01 | 406,301 | +4.88(+2.31%) |