Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.94 | 214.48 | 210.89 | 214.02 | 977,253 | -2.11(-0.97%) |
Feb 25, 2022 | 211.12 | 216.81 | 211.15 | 216.12 | 1,066,116 | +5.15(+2.44%) |
Feb 24, 2022 | 196.67 | 211.89 | 196.56 | 210.98 | 1,586,090 | +9.38(+4.65%) |
Feb 23, 2022 | 207.36 | 209.21 | 201.47 | 201.60 | 933,293 | -5.28(-2.55%) |
Feb 22, 2022 | 209.92 | 212.30 | 205.22 | 206.88 | 990,976 | -4.59(-2.17%) |
Feb 18, 2022 | 211.47 | 0 | +1.84(+0.88%) | |||
Feb 17, 2022 | 213.60 | 214.12 | 209.54 | 209.63 | 1,068,040 | -4.94(-2.30%) |
Feb 16, 2022 | 214.34 | 215.66 | 210.10 | 214.57 | 1,450,225 | -1.84(-0.85%) |
Feb 15, 2022 | 210.78 | 216.89 | 210.78 | 216.41 | 2,062,734 | +8.82(+4.25%) |
Feb 14, 2022 | 209.72 | 211.94 | 204.94 | 207.59 | 1,701,509 | -2.13(-1.01%) |
Feb 11, 2022 | 214.84 | 217.68 | 207.05 | 209.72 | 1,894,852 | -5.69(-2.64%) |
Feb 10, 2022 | 222.98 | 224.94 | 213.51 | 215.41 | 1,892,268 | -16.16(-6.98%) |
Feb 09, 2022 | 230.84 | 233.68 | 230.50 | 231.56 | 1,025,458 | +2.05(+0.89%) |
Feb 08, 2022 | 229.14 | 230.76 | 227.36 | 229.51 | 583,481 | -0.21(-0.09%) |
Feb 07, 2022 | 228.39 | 231.63 | 227.22 | 229.73 | 705,188 | +1.01(+0.44%) |
Feb 04, 2022 | 227.71 | 231.79 | 227.04 | 228.72 | 931,556 | -0.04(-0.02%) |
Feb 03, 2022 | 228.34 | 231.24 | 228.76 | 746,867 | -1.99(-0.86%) | |
Feb 02, 2022 | 225.76 | 231.16 | 225.60 | 230.75 | 1,052,781 | +5.69(+2.53%) |
Feb 01, 2022 | 225.05 | 225.86 | 221.47 | 225.06 | 890,058 | -0.14(-0.06%) |
Jan 31, 2022 | 220.32 | 225.58 | 225.19 | 909,196 | +4.68(+2.12%) | |
Jan 28, 2022 | 217.64 | 220.59 | 213.11 | 220.51 | 1,063,007 | +3.91(+1.81%) |
Jan 27, 2022 | 222.97 | 225.23 | 215.67 | 216.60 | 1,553,315 | -4.33(-1.96%) |
Jan 26, 2022 | 228.59 | 228.96 | 219.44 | 220.93 | 2,184,875 | -6.30(-2.77%) |
Jan 25, 2022 | 229.71 | 231.86 | 223.38 | 227.23 | 1,039,178 | -5.31(-2.28%) |
Jan 24, 2022 | 228.05 | 232.89 | 223.32 | 232.54 | 1,284,767 | +2.25(+0.98%) |
Jan 21, 2022 | 232.84 | 235.61 | 229.92 | 230.29 | 779,226 | -1.61(-0.70%) |
Jan 20, 2022 | 237.66 | 239.18 | 231.30 | 231.90 | 642,727 | -5.24(-2.21%) |
Jan 19, 2022 | 238.48 | 240.78 | 236.90 | 237.15 | 922,121 | -1.20(-0.51%) |
Jan 18, 2022 | 241.46 | 241.61 | 237.88 | 238.35 | 1,127,410 | -5.47(-2.25%) |
Jan 14, 2022 | 243.82 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 249.06 | 250.87 | 243.40 | 243.60 | 1,011,274 | -5.78(-2.32%) |
Jan 12, 2022 | 249.21 | 250.93 | 247.91 | 249.38 | 599,029 | +0.78(+0.31%) |
Jan 11, 2022 | 248.32 | 249.33 | 244.43 | 248.60 | 536,907 | +0.02(+0.01%) |
Jan 10, 2022 | 244.50 | 248.65 | 242.73 | 248.58 | 590,996 | +3.38(+1.38%) |
Jan 07, 2022 | 250.28 | 251.44 | 245.05 | 245.20 | 603,602 | -4.99(-1.99%) |
Jan 06, 2022 | 251.29 | 253.75 | 249.00 | 250.19 | 646,131 | -1.38(-0.55%) |
Jan 05, 2022 | 255.88 | 257.51 | 251.41 | 251.57 | 537,596 | -5.53(-2.15%) |
Jan 04, 2022 | 259.23 | 259.82 | 255.40 | 257.10 | 606,312 | -2.55(-0.98%) |
Jan 03, 2022 | 263.41 | 263.49 | 257.50 | 259.65 | 695,379 | -4.15(-1.57%) |
Dec 31, 2021 | 263.09 | 265.19 | 262.62 | 263.80 | 312,556 | +0.59(+0.22%) |
Dec 30, 2021 | 265.21 | 265.69 | 263.09 | 263.20 | 332,976 | -1.59(-0.60%) |
Dec 29, 2021 | 263.91 | 265.55 | 261.79 | 264.80 | 815,653 | +2.84(+1.08%) |
Dec 28, 2021 | 260.60 | 262.20 | 259.72 | 261.96 | 513,638 | +0.86(+0.33%) |
Dec 27, 2021 | 256.20 | 261.22 | 254.94 | 261.10 | 486,618 | +5.85(+2.29%) |
Dec 23, 2021 | 257.08 | 258.60 | 253.76 | 255.25 | 582,844 | -1.64(-0.64%) |
Dec 22, 2021 | 254.26 | 257.45 | 252.24 | 256.89 | 486,254 | +2.89(+1.14%) |
Dec 21, 2021 | 250.45 | 254.18 | 248.76 | 254.00 | 813,492 | +5.54(+2.23%) |
Dec 20, 2021 | 248.82 | 250.55 | 244.84 | 248.46 | 729,006 | -3.13(-1.24%) |
Dec 17, 2021 | 251.69 | 254.09 | 248.76 | 251.58 | 1,151,276 | -2.56(-1.01%) |
Dec 16, 2021 | 255.67 | 259.10 | 252.76 | 254.15 | 831,343 | -0.85(-0.33%) |
Dec 15, 2021 | 252.65 | 255.25 | 250.45 | 254.99 | 650,954 | +3.01(+1.19%) |
Dec 14, 2021 | 253.69 | 255.19 | 249.94 | 251.98 | 636,438 | -2.88(-1.13%) |
Dec 13, 2021 | 256.49 | 257.13 | 253.33 | 254.87 | 491,915 | -1.58(-0.62%) |
Dec 10, 2021 | 251.89 | 256.98 | 251.44 | 256.44 | 743,768 | +5.56(+2.21%) |
Dec 09, 2021 | 245.97 | 252.62 | 245.97 | 250.89 | 813,657 | +5.31(+2.16%) |
Dec 08, 2021 | 247.32 | 247.81 | 244.62 | 245.57 | 605,856 | -1.24(-0.50%) |
Dec 07, 2021 | 245.46 | 247.86 | 244.86 | 246.81 | 656,563 | +4.22(+1.74%) |
Dec 06, 2021 | 242.51 | 247.06 | 241.34 | 242.59 | 1,098,689 | +2.53(+1.05%) |
Dec 03, 2021 | 245.01 | 247.81 | 237.80 | 240.06 | 801,107 | -4.38(-1.79%) |
Dec 02, 2021 | 238.19 | 246.51 | 238.19 | 244.44 | 907,592 | +6.36(+2.67%) |