Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.16 | 215.76 | 211.36 | 214.73 | 1,140,208 | -0.22(-0.10%) |
Feb 25, 2022 | 212.37 | 215.12 | 210.21 | 214.94 | 1,112,592 | +2.60(+1.22%) |
Feb 24, 2022 | 199.85 | 212.83 | 199.65 | 212.35 | 1,761,741 | +7.63(+3.73%) |
Feb 23, 2022 | 210.20 | 211.32 | 204.55 | 204.71 | 2,637,123 | -4.01(-1.92%) |
Feb 22, 2022 | 207.88 | 210.35 | 204.64 | 208.73 | 1,347,353 | -0.79(-0.38%) |
Feb 18, 2022 | 209.51 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.30 | 216.64 | 207.99 | 208.11 | 1,050,903 | -9.55(-4.39%) |
Feb 16, 2022 | 217.01 | 218.35 | 213.18 | 217.66 | 1,902,660 | +0.00(+0.00%) |
Feb 15, 2022 | 221.25 | 222.15 | 216.26 | 217.66 | 1,410,677 | +0.74(+0.34%) |
Feb 14, 2022 | 220.02 | 223.26 | 215.22 | 216.92 | 1,448,716 | -3.95(-1.79%) |
Feb 11, 2022 | 227.14 | 228.87 | 218.88 | 220.87 | 1,609,611 | -6.06(-2.67%) |
Feb 10, 2022 | 227.58 | 235.45 | 225.19 | 226.93 | 1,778,324 | -9.06(-3.84%) |
Feb 09, 2022 | 235.33 | 237.25 | 234.22 | 235.99 | 940,700 | +4.25(+1.83%) |
Feb 08, 2022 | 230.16 | 233.80 | 226.16 | 231.74 | 995,798 | +1.61(+0.70%) |
Feb 07, 2022 | 231.41 | 233.22 | 229.44 | 230.12 | 1,059,200 | +0.35(+0.15%) |
Feb 04, 2022 | 229.29 | 232.17 | 228.11 | 229.77 | 1,006,445 | +0.61(+0.27%) |
Feb 03, 2022 | 237.77 | 228.19 | 229.16 | 1,102,447 | -11.50(-4.78%) | |
Feb 02, 2022 | 238.33 | 240.77 | 238.33 | 240.67 | 873,072 | +2.90(+1.22%) |
Feb 01, 2022 | 235.59 | 239.12 | 231.49 | 237.77 | 810,463 | +2.41(+1.03%) |
Jan 31, 2022 | 231.98 | 236.45 | 235.36 | 1,043,556 | +5.60(+2.44%) | |
Jan 28, 2022 | 222.13 | 229.69 | 219.75 | 229.75 | 1,102,839 | +8.96(+4.06%) |
Jan 27, 2022 | 225.71 | 227.13 | 218.43 | 220.79 | 638,856 | -1.66(-0.75%) |
Jan 26, 2022 | 224.96 | 229.62 | 220.77 | 222.45 | 1,081,420 | +0.54(+0.24%) |
Jan 25, 2022 | 224.88 | 225.80 | 220.05 | 221.91 | 1,130,956 | -7.98(-3.47%) |
Jan 24, 2022 | 221.76 | 230.47 | 213.06 | 229.89 | 2,428,814 | +8.37(+3.78%) |
Jan 21, 2022 | 224.81 | 228.22 | 221.42 | 221.52 | 2,274,576 | -2.94(-1.31%) |
Jan 20, 2022 | 230.93 | 233.10 | 224.40 | 224.45 | 1,937,487 | -5.17(-2.25%) |
Jan 19, 2022 | 238.00 | 238.00 | 229.26 | 229.62 | 2,021,342 | -6.62(-2.80%) |
Jan 18, 2022 | 241.00 | 243.20 | 233.66 | 236.24 | 1,748,263 | -8.68(-3.54%) |
Jan 14, 2022 | 244.92 | 0 | -5.32(-2.13%) | |||
Jan 13, 2022 | 257.00 | 258.22 | 249.83 | 250.24 | 1,053,356 | -6.76(-2.63%) |
Jan 12, 2022 | 260.37 | 262.56 | 255.93 | 257.00 | 860,506 | -1.36(-0.52%) |
Jan 11, 2022 | 257.14 | 258.74 | 250.48 | 258.36 | 992,518 | +2.37(+0.92%) |
Jan 10, 2022 | 258.17 | 258.17 | 253.03 | 255.99 | 925,804 | -6.55(-2.49%) |
Jan 07, 2022 | 274.03 | 275.86 | 261.74 | 262.54 | 1,191,921 | -12.17(-4.43%) |
Jan 06, 2022 | 273.81 | 276.25 | 271.13 | 274.71 | 1,055,607 | +0.57(+0.21%) |
Jan 05, 2022 | 283.67 | 283.67 | 272.90 | 274.14 | 980,248 | -6.22(-2.22%) |
Jan 04, 2022 | 280.14 | 283.25 | 277.54 | 280.37 | 595,783 | +1.58(+0.57%) |
Jan 03, 2022 | 287.41 | 289.51 | 277.47 | 278.79 | 586,840 | -8.63(-3.00%) |
Dec 31, 2021 | 284.93 | 289.18 | 284.24 | 287.41 | 426,996 | +1.23(+0.43%) |
Dec 30, 2021 | 288.53 | 289.91 | 285.96 | 286.19 | 230,203 | -2.74(-0.95%) |
Dec 29, 2021 | 288.99 | 290.51 | 287.91 | 288.93 | 201,728 | +0.31(+0.11%) |
Dec 28, 2021 | 285.41 | 288.61 | 285.41 | 288.61 | 282,934 | +2.86(+1.00%) |
Dec 27, 2021 | 283.89 | 285.84 | 282.88 | 285.75 | 325,566 | +4.00(+1.42%) |
Dec 23, 2021 | 277.74 | 283.52 | 277.74 | 281.76 | 487,592 | +3.56(+1.28%) |
Dec 22, 2021 | 274.61 | 278.54 | 274.04 | 278.20 | 426,291 | +3.27(+1.19%) |
Dec 21, 2021 | 272.83 | 275.06 | 268.73 | 274.93 | 673,516 | +4.03(+1.49%) |
Dec 20, 2021 | 267.67 | 272.37 | 265.47 | 270.90 | 890,325 | -0.66(-0.24%) |
Dec 17, 2021 | 284.08 | 284.08 | 270.68 | 271.56 | 2,329,650 | -13.35(-4.69%) |
Dec 16, 2021 | 287.55 | 290.28 | 283.15 | 284.91 | 694,946 | -1.25(-0.44%) |
Dec 15, 2021 | 282.98 | 286.25 | 280.72 | 286.16 | 686,130 | +3.23(+1.14%) |
Dec 14, 2021 | 288.55 | 289.69 | 277.70 | 282.93 | 644,742 | -8.67(-2.97%) |
Dec 13, 2021 | 289.76 | 294.60 | 289.76 | 291.60 | 786,181 | +1.89(+0.65%) |
Dec 10, 2021 | 287.98 | 291.18 | 286.64 | 289.70 | 492,435 | +3.23(+1.13%) |
Dec 09, 2021 | 289.05 | 290.21 | 285.66 | 286.47 | 564,491 | -3.04(-1.05%) |
Dec 08, 2021 | 286.13 | 289.63 | 285.93 | 289.51 | 618,716 | +3.01(+1.05%) |
Dec 07, 2021 | 280.50 | 286.84 | 278.86 | 286.50 | 1,116,862 | +9.53(+3.44%) |
Dec 06, 2021 | 279.45 | 279.67 | 275.43 | 276.97 | 627,732 | -0.34(-0.12%) |
Dec 03, 2021 | 286.94 | 286.94 | 273.87 | 277.31 | 956,458 | -8.34(-2.92%) |
Dec 02, 2021 | 272.38 | 286.14 | 271.95 | 285.66 | 934,896 | +13.19(+4.84%) |