Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 208.11 | 213.96 | 207.75 | 211.32 | 383,365 | +1.85(+0.89%) |
Feb 25, 2022 | 208.26 | 211.46 | 207.25 | 209.46 | 468,965 | -2.09(-0.99%) |
Feb 24, 2022 | 201.08 | 211.87 | 200.51 | 211.55 | 746,673 | +0.25(+0.12%) |
Feb 23, 2022 | 216.93 | 217.34 | 211.08 | 211.31 | 306,935 | -1.11(-0.52%) |
Feb 22, 2022 | 212.97 | 215.82 | 210.07 | 212.41 | 350,690 | -3.88(-1.79%) |
Feb 18, 2022 | 216.29 | 0 | -0.58(-0.27%) | |||
Feb 17, 2022 | 221.39 | 221.42 | 216.87 | 216.87 | 200,255 | -3.04(-1.38%) |
Feb 16, 2022 | 219.39 | 220.60 | 217.03 | 219.91 | 246,086 | -0.17(-0.08%) |
Feb 15, 2022 | 220.61 | 221.90 | 219.46 | 220.08 | 364,640 | +5.92(+2.76%) |
Feb 14, 2022 | 213.68 | 215.81 | 212.51 | 214.16 | 441,592 | +0.04(+0.02%) |
Feb 11, 2022 | 218.37 | 219.82 | 212.18 | 214.12 | 787,693 | -6.21(-2.82%) |
Feb 10, 2022 | 220.93 | 225.16 | 220.07 | 220.34 | 452,330 | -9.13(-3.98%) |
Feb 09, 2022 | 227.60 | 230.16 | 226.77 | 229.46 | 351,892 | +6.59(+2.95%) |
Feb 08, 2022 | 217.24 | 223.81 | 216.00 | 222.88 | 589,368 | +1.54(+0.70%) |
Feb 07, 2022 | 221.76 | 223.95 | 219.90 | 221.34 | 588,606 | -4.52(-2.00%) |
Feb 04, 2022 | 223.52 | 227.25 | 222.45 | 225.86 | 273,360 | +0.59(+0.26%) |
Feb 03, 2022 | 228.33 | 225.03 | 225.27 | 294,129 | -8.72(-3.72%) | |
Feb 02, 2022 | 232.60 | 234.63 | 231.00 | 233.99 | 562,195 | +2.87(+1.24%) |
Feb 01, 2022 | 229.65 | 231.34 | 226.89 | 231.12 | 578,606 | +4.45(+1.96%) |
Jan 31, 2022 | 221.34 | 227.81 | 226.68 | 834,035 | +3.91(+1.75%) | |
Jan 28, 2022 | 218.43 | 222.77 | 216.90 | 222.77 | 285,493 | +5.75(+2.65%) |
Jan 27, 2022 | 221.30 | 221.41 | 216.45 | 217.02 | 407,738 | -5.04(-2.27%) |
Jan 26, 2022 | 223.82 | 228.55 | 220.01 | 222.06 | 413,799 | -0.39(-0.18%) |
Jan 25, 2022 | 221.26 | 224.85 | 220.01 | 222.46 | 392,812 | -4.97(-2.18%) |
Jan 24, 2022 | 222.86 | 227.43 | 217.32 | 227.42 | 485,184 | -0.58(-0.25%) |
Jan 21, 2022 | 229.84 | 231.40 | 227.59 | 228.00 | 398,578 | -4.21(-1.81%) |
Jan 20, 2022 | 235.78 | 238.79 | 231.88 | 232.21 | 299,072 | -2.43(-1.04%) |
Jan 19, 2022 | 236.78 | 237.62 | 233.50 | 234.65 | 457,498 | +2.39(+1.03%) |
Jan 18, 2022 | 234.06 | 235.29 | 231.82 | 232.26 | 332,249 | -8.58(-3.56%) |
Jan 14, 2022 | 240.84 | 0 | -5.52(-2.24%) | |||
Jan 13, 2022 | 251.33 | 253.16 | 246.21 | 246.35 | 256,662 | -7.26(-2.86%) |
Jan 12, 2022 | 251.90 | 254.69 | 251.51 | 253.62 | 245,213 | +3.99(+1.60%) |
Jan 11, 2022 | 246.87 | 249.96 | 245.47 | 249.62 | 336,242 | +0.12(+0.05%) |
Jan 10, 2022 | 247.35 | 249.86 | 244.55 | 249.50 | 597,937 | -2.75(-1.09%) |
Jan 07, 2022 | 252.74 | 253.80 | 249.41 | 252.25 | 281,779 | -4.48(-1.74%) |
Jan 06, 2022 | 257.62 | 258.16 | 254.20 | 256.73 | 346,041 | -1.19(-0.46%) |
Jan 05, 2022 | 263.69 | 263.82 | 257.33 | 257.92 | 284,002 | -6.28(-2.38%) |
Jan 04, 2022 | 256.92 | 266.91 | 256.92 | 264.20 | 704,602 | +9.52(+3.74%) |
Jan 03, 2022 | 254.59 | 255.05 | 252.08 | 254.68 | 196,288 | +0.66(+0.26%) |
Dec 31, 2021 | 251.88 | 255.60 | 251.88 | 254.02 | 135,479 | +1.95(+0.77%) |
Dec 30, 2021 | 252.28 | 254.87 | 252.00 | 252.07 | 171,343 | -0.95(-0.38%) |
Dec 29, 2021 | 251.74 | 253.30 | 250.50 | 253.02 | 121,622 | +0.29(+0.12%) |
Dec 28, 2021 | 253.52 | 253.90 | 252.33 | 252.72 | 144,964 | -0.63(-0.25%) |
Dec 27, 2021 | 249.96 | 253.76 | 249.56 | 253.35 | 172,224 | +4.59(+1.85%) |
Dec 23, 2021 | 245.36 | 249.76 | 245.21 | 248.76 | 227,496 | +2.71(+1.10%) |
Dec 22, 2021 | 242.71 | 246.98 | 242.44 | 246.05 | 247,742 | +1.65(+0.67%) |
Dec 21, 2021 | 244.77 | 245.33 | 242.26 | 244.40 | 464,746 | -0.57(-0.23%) |
Dec 20, 2021 | 245.79 | 246.40 | 243.09 | 244.97 | 530,255 | -2.86(-1.15%) |
Dec 17, 2021 | 249.09 | 251.55 | 247.59 | 247.83 | 450,346 | -4.00(-1.59%) |
Dec 16, 2021 | 254.32 | 255.22 | 251.26 | 251.82 | 306,848 | -3.82(-1.49%) |
Dec 15, 2021 | 253.71 | 255.69 | 251.16 | 255.64 | 616,760 | +7.03(+2.83%) |
Dec 14, 2021 | 251.51 | 251.98 | 247.22 | 248.61 | 458,269 | -5.00(-1.97%) |
Dec 13, 2021 | 255.06 | 255.97 | 252.93 | 253.61 | 196,284 | -2.85(-1.11%) |
Dec 10, 2021 | 254.98 | 256.65 | 254.05 | 256.45 | 421,459 | +1.03(+0.40%) |
Dec 09, 2021 | 258.66 | 259.40 | 254.94 | 255.42 | 319,592 | -6.69(-2.55%) |
Dec 08, 2021 | 262.75 | 263.44 | 259.18 | 262.12 | 293,606 | +1.15(+0.44%) |
Dec 07, 2021 | 258.75 | 262.05 | 258.27 | 260.97 | 295,554 | +7.23(+2.85%) |
Dec 06, 2021 | 254.09 | 256.47 | 252.10 | 253.73 | 373,944 | -0.27(-0.11%) |
Dec 03, 2021 | 257.04 | 257.72 | 252.04 | 254.01 | 289,945 | -3.60(-1.40%) |
Dec 02, 2021 | 255.57 | 258.86 | 255.40 | 257.61 | 473,739 | +5.52(+2.19%) |