Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.18 | 215.78 | 211.38 | 214.75 | 1,140,108 | -0.22(-0.10%) |
Feb 25, 2022 | 212.38 | 215.14 | 210.23 | 214.96 | 1,112,494 | +2.60(+1.22%) |
Feb 24, 2022 | 199.86 | 212.85 | 199.67 | 212.36 | 1,761,587 | +7.63(+3.73%) |
Feb 23, 2022 | 210.22 | 211.34 | 204.56 | 204.73 | 2,636,892 | -4.01(-1.92%) |
Feb 22, 2022 | 207.90 | 210.37 | 204.65 | 208.75 | 1,347,235 | -0.79(-0.38%) |
Feb 18, 2022 | 209.53 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.32 | 216.66 | 208.01 | 208.12 | 1,050,811 | -9.55(-4.39%) |
Feb 16, 2022 | 217.03 | 218.37 | 213.20 | 217.68 | 1,902,494 | +0.00(+0.00%) |
Feb 15, 2022 | 221.27 | 222.16 | 216.28 | 217.68 | 1,410,554 | +0.74(+0.34%) |
Feb 14, 2022 | 220.04 | 223.28 | 215.24 | 216.94 | 1,448,589 | -3.95(-1.79%) |
Feb 11, 2022 | 227.16 | 228.89 | 218.91 | 220.89 | 1,609,470 | -6.06(-2.67%) |
Feb 10, 2022 | 227.60 | 235.47 | 225.21 | 226.94 | 1,778,169 | -9.06(-3.84%) |
Feb 09, 2022 | 235.35 | 237.27 | 234.24 | 236.01 | 940,618 | +4.25(+1.83%) |
Feb 08, 2022 | 230.18 | 233.82 | 226.18 | 231.75 | 995,711 | +1.61(+0.70%) |
Feb 07, 2022 | 231.43 | 233.24 | 229.46 | 230.15 | 1,059,108 | +0.35(+0.15%) |
Feb 04, 2022 | 229.31 | 232.19 | 228.13 | 229.79 | 1,006,356 | +0.61(+0.27%) |
Feb 03, 2022 | 237.79 | 228.21 | 229.18 | 1,102,351 | -11.51(-4.78%) | |
Feb 02, 2022 | 238.35 | 240.79 | 238.35 | 240.69 | 872,996 | +2.90(+1.22%) |
Feb 01, 2022 | 235.61 | 239.14 | 231.51 | 237.79 | 810,392 | +2.42(+1.03%) |
Jan 31, 2022 | 232.00 | 236.47 | 235.38 | 1,043,465 | +5.61(+2.44%) | |
Jan 28, 2022 | 222.15 | 229.71 | 219.77 | 229.77 | 1,102,742 | +8.96(+4.06%) |
Jan 27, 2022 | 225.73 | 227.15 | 218.45 | 220.81 | 638,800 | -1.66(-0.75%) |
Jan 26, 2022 | 224.98 | 229.63 | 220.79 | 222.47 | 1,081,326 | +0.54(+0.24%) |
Jan 25, 2022 | 224.90 | 225.82 | 220.07 | 221.93 | 1,130,857 | -7.98(-3.47%) |
Jan 24, 2022 | 221.78 | 230.49 | 213.08 | 229.91 | 2,428,601 | +8.37(+3.78%) |
Jan 21, 2022 | 224.83 | 228.24 | 221.44 | 221.54 | 2,274,377 | -2.94(-1.31%) |
Jan 20, 2022 | 230.95 | 233.12 | 224.42 | 224.47 | 1,937,317 | -5.17(-2.25%) |
Jan 19, 2022 | 238.02 | 238.02 | 229.28 | 229.65 | 2,021,165 | -6.62(-2.80%) |
Jan 18, 2022 | 241.02 | 243.22 | 233.68 | 236.26 | 1,748,110 | -8.68(-3.54%) |
Jan 14, 2022 | 244.94 | 0 | -5.32(-2.13%) | |||
Jan 13, 2022 | 257.02 | 258.24 | 249.85 | 250.26 | 1,053,264 | -6.76(-2.63%) |
Jan 12, 2022 | 260.39 | 262.58 | 255.96 | 257.02 | 860,430 | -1.36(-0.52%) |
Jan 11, 2022 | 257.16 | 258.76 | 250.51 | 258.38 | 992,431 | +2.37(+0.92%) |
Jan 10, 2022 | 258.19 | 258.19 | 253.05 | 256.01 | 925,723 | -6.55(-2.49%) |
Jan 07, 2022 | 274.06 | 275.88 | 261.77 | 262.56 | 1,191,817 | -12.17(-4.43%) |
Jan 06, 2022 | 273.83 | 276.28 | 271.15 | 274.74 | 1,055,515 | +0.57(+0.21%) |
Jan 05, 2022 | 283.70 | 283.70 | 272.93 | 274.17 | 980,163 | -6.22(-2.22%) |
Jan 04, 2022 | 280.16 | 283.28 | 277.57 | 280.39 | 595,731 | +1.58(+0.57%) |
Jan 03, 2022 | 287.44 | 289.54 | 277.49 | 278.81 | 586,789 | -8.63(-3.00%) |
Dec 31, 2021 | 284.95 | 289.21 | 284.27 | 287.44 | 426,959 | +1.23(+0.43%) |
Dec 30, 2021 | 288.56 | 289.93 | 285.99 | 286.21 | 230,182 | -2.74(-0.95%) |
Dec 29, 2021 | 289.02 | 290.53 | 287.94 | 288.95 | 201,710 | +0.31(+0.11%) |
Dec 28, 2021 | 285.44 | 288.64 | 285.44 | 288.64 | 282,909 | +2.86(+1.00%) |
Dec 27, 2021 | 283.91 | 285.87 | 282.91 | 285.78 | 325,537 | +4.00(+1.42%) |
Dec 23, 2021 | 277.76 | 283.54 | 277.76 | 281.78 | 487,549 | +3.56(+1.28%) |
Dec 22, 2021 | 274.64 | 278.56 | 274.07 | 278.22 | 426,254 | +3.27(+1.19%) |
Dec 21, 2021 | 272.85 | 275.08 | 268.75 | 274.95 | 673,457 | +4.03(+1.49%) |
Dec 20, 2021 | 267.70 | 272.39 | 265.50 | 270.93 | 890,247 | -0.66(-0.24%) |
Dec 17, 2021 | 284.10 | 284.10 | 270.70 | 271.58 | 2,329,446 | -13.35(-4.69%) |
Dec 16, 2021 | 287.58 | 290.31 | 283.18 | 284.94 | 694,885 | -1.25(-0.44%) |
Dec 15, 2021 | 283.00 | 286.27 | 280.74 | 286.18 | 686,070 | +3.23(+1.14%) |
Dec 14, 2021 | 288.58 | 289.72 | 277.73 | 282.95 | 644,685 | -8.67(-2.97%) |
Dec 13, 2021 | 289.79 | 294.62 | 289.79 | 291.62 | 786,112 | +1.89(+0.65%) |
Dec 10, 2021 | 288.01 | 291.21 | 286.66 | 289.73 | 492,392 | +3.23(+1.13%) |
Dec 09, 2021 | 289.08 | 290.24 | 285.68 | 286.50 | 564,442 | -3.04(-1.05%) |
Dec 08, 2021 | 286.15 | 289.66 | 285.95 | 289.54 | 618,662 | +3.01(+1.05%) |
Dec 07, 2021 | 280.53 | 286.87 | 278.89 | 286.53 | 1,116,764 | +9.53(+3.44%) |
Dec 06, 2021 | 279.48 | 279.69 | 275.45 | 276.99 | 627,677 | -0.34(-0.12%) |
Dec 03, 2021 | 286.97 | 286.97 | 273.89 | 277.34 | 956,374 | -8.34(-2.92%) |
Dec 02, 2021 | 272.40 | 286.16 | 271.98 | 285.68 | 934,814 | +13.19(+4.84%) |