Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.95 | 214.50 | 210.90 | 214.03 | 977,199 | -2.11(-0.97%) |
Feb 25, 2022 | 211.13 | 216.82 | 211.17 | 216.14 | 1,066,058 | +5.15(+2.44%) |
Feb 24, 2022 | 196.68 | 211.90 | 196.57 | 210.99 | 1,586,003 | +9.38(+4.65%) |
Feb 23, 2022 | 207.37 | 209.22 | 201.47 | 201.61 | 933,242 | -5.28(-2.55%) |
Feb 22, 2022 | 209.93 | 212.31 | 205.23 | 206.89 | 990,922 | -4.59(-2.17%) |
Feb 18, 2022 | 211.49 | 0 | +1.84(+0.88%) | |||
Feb 17, 2022 | 213.61 | 214.14 | 209.55 | 209.64 | 1,067,982 | -4.94(-2.30%) |
Feb 16, 2022 | 214.35 | 215.67 | 210.11 | 214.58 | 1,450,146 | -1.84(-0.85%) |
Feb 15, 2022 | 210.80 | 216.90 | 210.80 | 216.42 | 2,062,622 | +8.82(+4.25%) |
Feb 14, 2022 | 209.73 | 211.95 | 204.95 | 207.60 | 1,701,416 | -2.13(-1.01%) |
Feb 11, 2022 | 214.85 | 217.69 | 207.06 | 209.73 | 1,894,750 | -5.69(-2.64%) |
Feb 10, 2022 | 222.99 | 224.95 | 213.53 | 215.42 | 1,892,166 | -16.16(-6.98%) |
Feb 09, 2022 | 230.86 | 233.69 | 230.52 | 231.57 | 1,025,402 | +2.05(+0.89%) |
Feb 08, 2022 | 229.15 | 230.77 | 227.38 | 229.53 | 583,449 | -0.21(-0.09%) |
Feb 07, 2022 | 228.40 | 231.64 | 227.24 | 229.74 | 705,150 | +1.01(+0.44%) |
Feb 04, 2022 | 227.72 | 231.80 | 227.05 | 228.73 | 931,506 | -0.04(-0.02%) |
Feb 03, 2022 | 228.35 | 231.25 | 228.77 | 746,827 | -1.99(-0.86%) | |
Feb 02, 2022 | 225.77 | 231.18 | 225.61 | 230.76 | 1,052,724 | +5.69(+2.53%) |
Feb 01, 2022 | 225.06 | 225.88 | 221.49 | 225.07 | 890,010 | -0.14(-0.06%) |
Jan 31, 2022 | 220.33 | 225.59 | 225.21 | 909,147 | +4.68(+2.12%) | |
Jan 28, 2022 | 217.65 | 220.60 | 213.12 | 220.53 | 1,062,949 | +3.91(+1.81%) |
Jan 27, 2022 | 222.98 | 225.25 | 215.68 | 216.61 | 1,553,231 | -4.33(-1.96%) |
Jan 26, 2022 | 228.60 | 228.97 | 219.45 | 220.94 | 2,184,757 | -6.30(-2.77%) |
Jan 25, 2022 | 229.72 | 231.87 | 223.39 | 227.25 | 1,039,121 | -5.31(-2.28%) |
Jan 24, 2022 | 228.06 | 232.91 | 223.33 | 232.56 | 1,284,697 | +2.25(+0.98%) |
Jan 21, 2022 | 232.86 | 235.62 | 229.93 | 230.30 | 779,183 | -1.61(-0.70%) |
Jan 20, 2022 | 237.67 | 239.19 | 231.31 | 231.91 | 642,692 | -5.24(-2.21%) |
Jan 19, 2022 | 238.49 | 240.79 | 236.92 | 237.16 | 922,071 | -1.20(-0.51%) |
Jan 18, 2022 | 241.47 | 241.62 | 237.90 | 238.36 | 1,127,349 | -5.48(-2.25%) |
Jan 14, 2022 | 243.84 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 249.07 | 250.89 | 243.41 | 243.62 | 1,011,219 | -5.78(-2.32%) |
Jan 12, 2022 | 249.23 | 250.94 | 247.93 | 249.39 | 598,997 | +0.78(+0.31%) |
Jan 11, 2022 | 248.33 | 249.34 | 244.44 | 248.62 | 536,878 | +0.02(+0.01%) |
Jan 10, 2022 | 244.52 | 248.66 | 242.74 | 248.60 | 590,964 | +3.38(+1.38%) |
Jan 07, 2022 | 250.30 | 251.45 | 245.06 | 245.22 | 603,570 | -4.99(-1.99%) |
Jan 06, 2022 | 251.31 | 253.76 | 249.01 | 250.21 | 646,096 | -1.38(-0.55%) |
Jan 05, 2022 | 255.90 | 257.52 | 251.42 | 251.59 | 537,567 | -5.53(-2.15%) |
Jan 04, 2022 | 259.25 | 259.83 | 255.41 | 257.11 | 606,279 | -2.55(-0.98%) |
Jan 03, 2022 | 263.42 | 263.50 | 257.51 | 259.67 | 695,341 | -4.15(-1.57%) |
Dec 31, 2021 | 263.10 | 265.20 | 262.63 | 263.81 | 312,539 | +0.59(+0.22%) |
Dec 30, 2021 | 265.23 | 265.70 | 263.10 | 263.22 | 332,958 | -1.59(-0.60%) |
Dec 29, 2021 | 263.93 | 265.56 | 261.80 | 264.81 | 815,609 | +2.84(+1.08%) |
Dec 28, 2021 | 260.62 | 262.22 | 259.73 | 261.98 | 513,610 | +0.86(+0.33%) |
Dec 27, 2021 | 256.22 | 261.24 | 254.96 | 261.11 | 486,591 | +5.85(+2.29%) |
Dec 23, 2021 | 257.09 | 258.62 | 253.77 | 255.27 | 582,812 | -1.64(-0.64%) |
Dec 22, 2021 | 254.28 | 257.47 | 252.26 | 256.91 | 486,228 | +2.89(+1.14%) |
Dec 21, 2021 | 250.46 | 254.19 | 248.77 | 254.01 | 813,448 | +5.54(+2.23%) |
Dec 20, 2021 | 248.83 | 250.57 | 244.85 | 248.47 | 728,966 | -3.13(-1.24%) |
Dec 17, 2021 | 251.70 | 254.10 | 248.77 | 251.60 | 1,151,214 | -2.56(-1.01%) |
Dec 16, 2021 | 255.68 | 259.11 | 252.77 | 254.16 | 831,297 | -0.84(-0.33%) |
Dec 15, 2021 | 252.66 | 255.27 | 250.47 | 255.00 | 650,918 | +3.01(+1.19%) |
Dec 14, 2021 | 253.70 | 255.21 | 249.96 | 252.00 | 636,404 | -2.88(-1.13%) |
Dec 13, 2021 | 256.50 | 257.14 | 253.34 | 254.88 | 491,888 | -1.58(-0.62%) |
Dec 10, 2021 | 251.91 | 256.99 | 251.45 | 256.46 | 743,728 | +5.56(+2.21%) |
Dec 09, 2021 | 245.98 | 252.64 | 245.98 | 250.90 | 813,612 | +5.31(+2.16%) |
Dec 08, 2021 | 247.34 | 247.82 | 244.64 | 245.59 | 605,823 | -1.24(-0.50%) |
Dec 07, 2021 | 245.47 | 247.88 | 244.87 | 246.82 | 656,527 | +4.22(+1.74%) |
Dec 06, 2021 | 242.53 | 247.08 | 241.35 | 242.60 | 1,098,629 | +2.53(+1.05%) |
Dec 03, 2021 | 245.02 | 247.82 | 237.82 | 240.08 | 801,063 | -4.38(-1.79%) |
Dec 02, 2021 | 238.20 | 246.52 | 238.20 | 244.45 | 907,543 | +6.36(+2.67%) |