Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 221.71 | 226.90 | 219.28 | 221.74 | 249,241 | -1.18(-0.53%) |
Feb 25, 2022 | 215.87 | 225.92 | 216.06 | 222.92 | 205,121 | +7.17(+3.32%) |
Feb 24, 2022 | 196.41 | 216.44 | 196.41 | 215.75 | 305,500 | +11.70(+5.73%) |
Feb 23, 2022 | 207.01 | 218.47 | 200.00 | 204.05 | 606,510 | -12.54(-5.79%) |
Feb 22, 2022 | 206.29 | 218.95 | 206.29 | 216.59 | 216,050 | +5.44(+2.58%) |
Feb 18, 2022 | 211.15 | 0 | -5.00(-2.31%) | |||
Feb 17, 2022 | 226.97 | 226.97 | 215.72 | 216.15 | 168,673 | -11.72(-5.14%) |
Feb 16, 2022 | 229.70 | 230.16 | 222.26 | 227.87 | 108,387 | -3.70(-1.60%) |
Feb 15, 2022 | 226.35 | 232.26 | 225.61 | 231.57 | 91,667 | +10.40(+4.70%) |
Feb 14, 2022 | 224.53 | 228.18 | 220.00 | 221.17 | 148,939 | -4.89(-2.16%) |
Feb 11, 2022 | 229.95 | 234.33 | 223.47 | 226.06 | 81,168 | -4.08(-1.77%) |
Feb 10, 2022 | 228.54 | 239.90 | 227.13 | 230.14 | 153,968 | -4.94(-2.10%) |
Feb 09, 2022 | 228.59 | 235.77 | 228.59 | 235.08 | 135,752 | +9.68(+4.29%) |
Feb 08, 2022 | 219.00 | 226.75 | 217.07 | 225.40 | 110,888 | +3.45(+1.55%) |
Feb 07, 2022 | 218.66 | 224.89 | 218.66 | 221.95 | 95,994 | +2.13(+0.97%) |
Feb 04, 2022 | 216.83 | 223.88 | 214.89 | 219.82 | 145,583 | +1.90(+0.87%) |
Feb 03, 2022 | 219.03 | 222.68 | 216.56 | 217.92 | 143,611 | -6.18(-2.76%) |
Feb 02, 2022 | 226.93 | 228.14 | 220.39 | 224.10 | 178,028 | -4.05(-1.78%) |
Feb 01, 2022 | 228.33 | 232.55 | 221.03 | 228.15 | 179,776 | +2.14(+0.95%) |
Jan 31, 2022 | 207.47 | 226.76 | 226.01 | 284,637 | +19.51(+9.45%) | |
Jan 28, 2022 | 199.00 | 206.75 | 193.62 | 206.50 | 160,118 | +9.01(+4.56%) |
Jan 27, 2022 | 211.35 | 214.46 | 197.07 | 197.49 | 188,010 | -11.80(-5.64%) |
Jan 26, 2022 | 217.53 | 219.58 | 206.97 | 209.29 | 135,705 | -3.78(-1.77%) |
Jan 25, 2022 | 225.35 | 231.18 | 211.61 | 213.07 | 264,833 | -15.39(-6.74%) |
Jan 24, 2022 | 214.26 | 229.80 | 208.00 | 228.46 | 265,955 | +10.16(+4.65%) |
Jan 21, 2022 | 221.60 | 225.13 | 217.00 | 218.30 | 150,501 | -5.00(-2.24%) |
Jan 20, 2022 | 221.18 | 232.18 | 221.00 | 223.30 | 189,376 | +4.65(+2.13%) |
Jan 19, 2022 | 224.89 | 229.96 | 218.00 | 218.65 | 147,152 | -5.08(-2.27%) |
Jan 18, 2022 | 234.92 | 236.03 | 223.03 | 223.73 | 240,173 | -13.85(-5.83%) |
Jan 14, 2022 | 237.58 | 0 | -9.58(-3.88%) | |||
Jan 13, 2022 | 258.08 | 260.60 | 245.55 | 247.16 | 188,556 | -11.63(-4.49%) |
Jan 12, 2022 | 260.49 | 269.25 | 256.42 | 258.79 | 224,527 | -1.10(-0.42%) |
Jan 11, 2022 | 246.64 | 260.14 | 244.59 | 259.89 | 274,171 | +14.30(+5.82%) |
Jan 10, 2022 | 251.71 | 252.00 | 236.87 | 245.59 | 326,627 | -8.91(-3.50%) |
Jan 07, 2022 | 253.74 | 263.12 | 249.36 | 254.50 | 177,126 | -1.43(-0.56%) |
Jan 06, 2022 | 257.40 | 263.49 | 254.26 | 255.93 | 204,819 | -4.08(-1.57%) |
Jan 05, 2022 | 274.22 | 276.48 | 258.80 | 260.01 | 251,140 | -16.68(-6.03%) |
Jan 04, 2022 | 283.99 | 286.98 | 275.56 | 276.69 | 178,930 | -7.29(-2.57%) |
Jan 03, 2022 | 285.34 | 287.53 | 277.36 | 283.98 | 223,553 | -3.34(-1.16%) |
Dec 31, 2021 | 286.71 | 290.36 | 284.77 | 287.32 | 185,776 | +0.82(+0.29%) |
Dec 30, 2021 | 281.00 | 287.83 | 279.96 | 286.50 | 178,152 | +5.61(+2.00%) |
Dec 29, 2021 | 278.06 | 280.95 | 276.59 | 280.89 | 98,694 | +4.42(+1.60%) |
Dec 28, 2021 | 279.87 | 280.60 | 274.20 | 276.47 | 90,614 | -2.88(-1.03%) |
Dec 27, 2021 | 274.85 | 280.00 | 268.81 | 279.35 | 103,030 | +3.80(+1.38%) |
Dec 23, 2021 | 273.90 | 279.88 | 270.80 | 275.55 | 208,525 | +4.47(+1.65%) |
Dec 22, 2021 | 259.98 | 271.50 | 259.98 | 271.08 | 170,479 | +11.42(+4.40%) |
Dec 21, 2021 | 252.79 | 262.62 | 251.93 | 259.66 | 145,326 | +8.84(+3.52%) |
Dec 20, 2021 | 249.69 | 252.75 | 246.78 | 250.82 | 117,502 | -2.38(-0.94%) |
Dec 17, 2021 | 247.43 | 256.74 | 245.35 | 253.20 | 412,747 | +6.10(+2.47%) |
Dec 16, 2021 | 253.94 | 255.29 | 246.51 | 247.10 | 161,465 | -6.84(-2.69%) |
Dec 15, 2021 | 245.45 | 255.00 | 245.45 | 253.94 | 183,650 | +6.11(+2.47%) |
Dec 14, 2021 | 248.45 | 251.29 | 245.25 | 247.83 | 121,922 | -4.87(-1.93%) |
Dec 13, 2021 | 245.80 | 254.17 | 243.20 | 252.70 | 570,107 | +7.75(+3.16%) |
Dec 10, 2021 | 250.30 | 254.17 | 244.52 | 244.95 | 101,801 | -4.83(-1.93%) |
Dec 09, 2021 | 260.70 | 264.61 | 249.30 | 249.78 | 93,300 | -11.80(-4.51%) |
Dec 08, 2021 | 256.88 | 265.00 | 252.99 | 261.58 | 155,500 | +5.71(+2.23%) |
Dec 07, 2021 | 253.01 | 259.69 | 252.92 | 255.87 | 118,581 | +6.88(+2.76%) |
Dec 06, 2021 | 238.82 | 250.29 | 236.38 | 248.99 | 191,089 | +10.91(+4.58%) |
Dec 03, 2021 | 248.22 | 249.03 | 235.14 | 238.08 | 182,764 | -9.50(-3.84%) |
Dec 02, 2021 | 243.00 | 247.85 | 239.60 | 247.58 | 127,856 | +4.07(+1.67%) |