Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 211.75 | 214.35 | 209.05 | 211.87 | 8,574,348 | -3.09(-1.44%) |
Feb 25, 2022 | 213.02 | 216.34 | 212.50 | 214.96 | 8,633,261 | +1.93(+0.91%) |
Feb 24, 2022 | 199.37 | 213.58 | 197.49 | 213.03 | 13,736,918 | +1.32(+0.63%) |
Feb 23, 2022 | 218.46 | 219.87 | 211.19 | 211.71 | 8,854,693 | -5.26(-2.43%) |
Feb 22, 2022 | 216.68 | 219.93 | 215.60 | 216.97 | 10,127,307 | -1.34(-0.62%) |
Feb 18, 2022 | 218.31 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.91 | 224.31 | 219.76 | 220.19 | 8,293,373 | -4.13(-1.84%) |
Feb 16, 2022 | 223.03 | 225.36 | 221.16 | 224.32 | 9,752,149 | +0.98(+0.44%) |
Feb 15, 2022 | 222.80 | 224.78 | 220.49 | 223.34 | 9,651,437 | +2.43(+1.10%) |
Feb 14, 2022 | 218.90 | 222.79 | 218.43 | 220.91 | 8,446,258 | +0.64(+0.29%) |
Feb 11, 2022 | 222.78 | 224.60 | 219.15 | 220.27 | 7,686,286 | -0.88(-0.40%) |
Feb 10, 2022 | 223.55 | 225.43 | 220.45 | 221.16 | 6,926,433 | -4.81(-2.13%) |
Feb 09, 2022 | 225.24 | 228.20 | 225.23 | 225.96 | 7,941,212 | +2.87(+1.29%) |
Feb 08, 2022 | 221.45 | 223.65 | 219.97 | 223.10 | 7,705,765 | +0.76(+0.34%) |
Feb 07, 2022 | 223.16 | 225.03 | 221.21 | 222.33 | 6,113,741 | -1.20(-0.54%) |
Feb 04, 2022 | 223.65 | 225.33 | 220.17 | 223.54 | 11,083,732 | -3.08(-1.36%) |
Feb 03, 2022 | 228.09 | 226.62 | 10,183,245 | -3.80(-1.65%) | ||
Feb 02, 2022 | 226.38 | 230.84 | 225.12 | 230.42 | 10,814,493 | +3.00(+1.32%) |
Feb 01, 2022 | 222.08 | 229.62 | 221.61 | 227.42 | 12,508,954 | +6.06(+2.74%) |
Jan 31, 2022 | 220.76 | 221.57 | 221.36 | 12,647,802 | -1.79(-0.80%) | |
Jan 28, 2022 | 215.95 | 223.16 | 211.51 | 223.16 | 27,042,496 | +21.38(+10.60%) |
Jan 27, 2022 | 205.05 | 206.48 | 201.48 | 201.77 | 12,256,395 | +0.27(+0.14%) |
Jan 26, 2022 | 199.94 | 206.38 | 199.88 | 201.50 | 11,049,725 | +3.79(+1.92%) |
Jan 25, 2022 | 195.38 | 200.65 | 192.80 | 197.71 | 12,384,824 | +0.15(+0.07%) |
Jan 24, 2022 | 197.88 | 198.41 | 191.65 | 197.56 | 16,403,234 | -3.99(-1.98%) |
Jan 21, 2022 | 210.88 | 211.02 | 201.45 | 201.55 | 16,551,969 | -8.24(-3.93%) |
Jan 20, 2022 | 210.16 | 214.94 | 209.39 | 209.79 | 8,708,154 | -0.32(-0.15%) |
Jan 19, 2022 | 208.47 | 213.59 | 207.60 | 210.12 | 9,602,295 | -1.01(-0.48%) |
Jan 18, 2022 | 211.29 | 212.30 | 209.78 | 211.13 | 9,296,829 | +1.02(+0.48%) |
Jan 14, 2022 | 210.11 | 0 | -0.32(-0.15%) | |||
Jan 13, 2022 | 212.24 | 215.79 | 210.09 | 210.43 | 9,059,316 | -0.70(-0.33%) |
Jan 12, 2022 | 209.92 | 212.96 | 209.27 | 211.13 | 7,073,292 | +1.30(+0.62%) |
Jan 11, 2022 | 206.93 | 210.38 | 204.31 | 209.82 | 8,990,020 | +2.36(+1.14%) |
Jan 10, 2022 | 209.43 | 209.65 | 202.11 | 207.47 | 12,235,476 | -4.88(-2.30%) |
Jan 07, 2022 | 212.69 | 215.52 | 211.06 | 212.35 | 10,934,444 | -2.73(-1.27%) |
Jan 06, 2022 | 213.17 | 217.19 | 212.93 | 215.08 | 8,046,229 | -0.24(-0.11%) |
Jan 05, 2022 | 217.91 | 220.48 | 215.25 | 215.32 | 9,799,322 | -2.41(-1.11%) |
Jan 04, 2022 | 217.28 | 221.97 | 217.10 | 217.73 | 10,859,234 | +1.01(+0.47%) |
Jan 03, 2022 | 212.90 | 217.34 | 212.40 | 216.72 | 7,861,469 | +4.62(+2.18%) |
Dec 31, 2021 | 212.20 | 213.35 | 210.91 | 212.10 | 4,825,942 | -1.14(-0.53%) |
Dec 30, 2021 | 213.34 | 214.49 | 212.54 | 213.24 | 3,894,393 | -0.29(-0.14%) |
Dec 29, 2021 | 213.13 | 214.29 | 212.71 | 213.53 | 3,293,027 | +0.12(+0.05%) |
Dec 28, 2021 | 211.42 | 215.06 | 211.00 | 213.42 | 4,372,731 | +0.41(+0.19%) |
Dec 27, 2021 | 213.06 | 213.49 | 210.31 | 213.01 | 4,923,070 | +0.99(+0.47%) |
Dec 23, 2021 | 213.80 | 213.87 | 212.02 | 212.02 | 4,902,410 | -1.31(-0.62%) |
Dec 22, 2021 | 209.31 | 214.29 | 209.31 | 213.33 | 6,129,942 | +2.53(+1.20%) |
Dec 21, 2021 | 206.13 | 211.57 | 205.89 | 210.80 | 7,142,616 | +6.50(+3.18%) |
Dec 20, 2021 | 204.65 | 205.31 | 202.47 | 204.31 | 9,637,741 | -3.07(-1.48%) |
Dec 17, 2021 | 208.28 | 208.68 | 203.38 | 207.38 | 12,006,491 | -2.44(-1.16%) |
Dec 16, 2021 | 210.72 | 211.68 | 207.11 | 209.81 | 8,733,068 | +2.02(+0.97%) |
Dec 15, 2021 | 204.95 | 207.97 | 203.44 | 207.80 | 11,115,325 | +2.28(+1.11%) |
Dec 14, 2021 | 206.25 | 208.84 | 204.02 | 205.52 | 10,043,119 | -1.02(-0.49%) |
Dec 13, 2021 | 207.94 | 208.79 | 205.52 | 206.54 | 9,032,070 | -2.33(-1.12%) |
Dec 10, 2021 | 207.40 | 209.70 | 206.38 | 208.87 | 9,075,556 | +1.97(+0.95%) |
Dec 09, 2021 | 204.09 | 207.69 | 202.77 | 206.90 | 10,397,521 | +2.35(+1.15%) |
Dec 08, 2021 | 203.25 | 205.03 | 201.34 | 204.55 | 12,001,380 | +1.59(+0.78%) |
Dec 07, 2021 | 201.62 | 203.52 | 201.51 | 202.96 | 12,151,182 | +4.59(+2.31%) |
Dec 06, 2021 | 194.55 | 199.88 | 193.54 | 198.37 | 10,953,836 | +6.22(+3.24%) |
Dec 03, 2021 | 194.06 | 194.25 | 189.92 | 192.15 | 10,893,959 | -1.93(-0.99%) |
Dec 02, 2021 | 187.92 | 195.20 | 187.77 | 194.08 | 14,293,478 | +7.96(+4.28%) |