Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.11 | 216.46 | 206.25 | 214.68 | 296,928 | +3.85(+1.83%) |
Feb 25, 2022 | 202.32 | 211.59 | 205.44 | 210.83 | 378,071 | +8.13(+4.01%) |
Feb 24, 2022 | 191.62 | 203.10 | 188.99 | 202.70 | 466,331 | +6.72(+3.43%) |
Feb 23, 2022 | 219.26 | 219.26 | 195.45 | 195.98 | 550,508 | -23.58(-10.74%) |
Feb 22, 2022 | 229.07 | 229.07 | 218.61 | 219.56 | 383,857 | -4.93(-2.20%) |
Feb 18, 2022 | 224.49 | 0 | -1.49(-0.66%) | |||
Feb 17, 2022 | 230.79 | 232.37 | 225.12 | 225.98 | 171,149 | -8.56(-3.65%) |
Feb 16, 2022 | 231.76 | 235.18 | 226.25 | 234.54 | 106,274 | +1.08(+0.46%) |
Feb 15, 2022 | 230.92 | 234.62 | 229.27 | 233.46 | 106,054 | +5.45(+2.39%) |
Feb 14, 2022 | 226.12 | 231.41 | 225.55 | 228.01 | 155,674 | +0.83(+0.37%) |
Feb 11, 2022 | 231.53 | 234.20 | 224.74 | 227.18 | 167,079 | -2.17(-0.95%) |
Feb 10, 2022 | 236.31 | 243.01 | 227.71 | 229.35 | 331,212 | -12.99(-5.36%) |
Feb 09, 2022 | 238.50 | 243.30 | 238.50 | 242.34 | 174,244 | +6.95(+2.95%) |
Feb 08, 2022 | 229.95 | 235.88 | 229.56 | 235.39 | 124,896 | +5.61(+2.44%) |
Feb 07, 2022 | 228.85 | 231.87 | 225.45 | 229.78 | 150,681 | +3.45(+1.52%) |
Feb 04, 2022 | 228.03 | 228.80 | 223.29 | 226.33 | 254,993 | -3.55(-1.54%) |
Feb 03, 2022 | 230.38 | 234.49 | 229.88 | 135,527 | -5.32(-2.26%) | |
Feb 02, 2022 | 234.99 | 236.65 | 230.23 | 235.20 | 134,368 | +3.29(+1.42%) |
Feb 01, 2022 | 234.71 | 234.71 | 225.97 | 231.91 | 162,807 | -0.74(-0.32%) |
Jan 31, 2022 | 222.81 | 232.77 | 232.65 | 205,073 | +8.88(+3.97%) | |
Jan 28, 2022 | 221.14 | 223.92 | 213.44 | 223.77 | 298,252 | +3.97(+1.81%) |
Jan 27, 2022 | 225.46 | 229.06 | 218.27 | 219.80 | 181,369 | -3.47(-1.55%) |
Jan 26, 2022 | 235.65 | 238.86 | 220.99 | 223.27 | 338,904 | -5.39(-2.36%) |
Jan 25, 2022 | 234.02 | 234.62 | 227.77 | 228.66 | 297,400 | -9.78(-4.10%) |
Jan 24, 2022 | 226.02 | 239.19 | 224.08 | 238.44 | 404,972 | +7.19(+3.11%) |
Jan 21, 2022 | 230.19 | 236.09 | 227.98 | 231.25 | 483,680 | -1.49(-0.64%) |
Jan 20, 2022 | 235.78 | 239.49 | 232.07 | 232.74 | 450,343 | -0.26(-0.11%) |
Jan 19, 2022 | 229.09 | 236.82 | 229.00 | 233.00 | 372,190 | +2.00(+0.87%) |
Jan 18, 2022 | 229.97 | 234.31 | 225.91 | 231.00 | 268,567 | -3.72(-1.58%) |
Jan 14, 2022 | 234.72 | 0 | -9.46(-3.87%) | |||
Jan 13, 2022 | 244.67 | 251.56 | 242.71 | 244.18 | 180,979 | +0.09(+0.04%) |
Jan 12, 2022 | 244.67 | 249.34 | 241.00 | 244.09 | 241,274 | +0.47(+0.19%) |
Jan 11, 2022 | 239.88 | 244.41 | 235.69 | 243.62 | 289,841 | +4.87(+2.04%) |
Jan 10, 2022 | 238.18 | 239.26 | 229.27 | 238.75 | 522,750 | -3.07(-1.27%) |
Jan 07, 2022 | 260.01 | 260.01 | 241.28 | 241.82 | 443,692 | -20.04(-7.65%) |
Jan 06, 2022 | 262.16 | 266.26 | 256.79 | 261.86 | 194,092 | -2.58(-0.98%) |
Jan 05, 2022 | 274.25 | 280.83 | 263.81 | 264.44 | 256,778 | -11.35(-4.12%) |
Jan 04, 2022 | 272.85 | 276.47 | 270.01 | 275.79 | 201,846 | +6.81(+2.53%) |
Jan 03, 2022 | 275.79 | 278.30 | 266.26 | 268.98 | 219,526 | -6.93(-2.51%) |
Dec 31, 2021 | 272.61 | 277.71 | 271.28 | 275.91 | 178,467 | +2.72(+1.00%) |
Dec 30, 2021 | 278.66 | 279.31 | 272.44 | 273.19 | 150,529 | -5.27(-1.89%) |
Dec 29, 2021 | 279.38 | 282.42 | 277.69 | 278.46 | 114,113 | -0.07(-0.03%) |
Dec 28, 2021 | 280.75 | 284.07 | 277.42 | 278.53 | 173,871 | -1.70(-0.61%) |
Dec 27, 2021 | 278.25 | 280.45 | 274.79 | 280.23 | 94,276 | +4.49(+1.63%) |
Dec 23, 2021 | 270.05 | 275.77 | 269.05 | 275.74 | 145,140 | +9.87(+3.71%) |
Dec 22, 2021 | 262.34 | 266.52 | 259.49 | 265.87 | 128,979 | +3.67(+1.40%) |
Dec 21, 2021 | 254.54 | 262.62 | 250.99 | 262.20 | 334,493 | +11.08(+4.41%) |
Dec 20, 2021 | 254.20 | 254.20 | 247.11 | 251.12 | 352,262 | -6.67(-2.59%) |
Dec 17, 2021 | 270.75 | 272.73 | 256.13 | 257.79 | 625,311 | -16.78(-6.11%) |
Dec 16, 2021 | 271.16 | 275.77 | 269.61 | 274.57 | 287,146 | -0.60(-0.22%) |
Dec 15, 2021 | 270.76 | 275.31 | 266.26 | 275.17 | 339,105 | +4.72(+1.75%) |
Dec 14, 2021 | 272.64 | 272.99 | 268.00 | 270.45 | 276,564 | -4.44(-1.62%) |
Dec 13, 2021 | 279.55 | 280.84 | 271.00 | 274.89 | 207,562 | -3.91(-1.40%) |
Dec 10, 2021 | 277.12 | 279.21 | 272.63 | 278.80 | 176,589 | +3.56(+1.29%) |
Dec 09, 2021 | 278.03 | 279.78 | 274.99 | 275.24 | 197,107 | -3.78(-1.35%) |
Dec 08, 2021 | 280.00 | 280.57 | 275.70 | 279.02 | 209,583 | -0.66(-0.24%) |
Dec 07, 2021 | 281.40 | 283.57 | 278.03 | 279.68 | 179,955 | +1.61(+0.58%) |
Dec 06, 2021 | 273.83 | 278.79 | 270.72 | 278.07 | 180,007 | +8.62(+3.20%) |
Dec 03, 2021 | 271.80 | 277.18 | 266.62 | 269.45 | 264,593 | -7.02(-2.54%) |
Dec 02, 2021 | 264.60 | 278.80 | 264.60 | 276.47 | 268,633 | +13.93(+5.31%) |