Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 218.22 | 222.16 | 214.92 | 214.92 | 200 | -4.66(-2.12%) |
Feb 25, 2022 | 222.37 | 225.52 | 214.75 | 219.58 | 393 | +4.64(+2.16%) |
Feb 24, 2022 | 209.50 | 216.62 | 206.58 | 214.94 | 218 | -10.98(-4.86%) |
Feb 23, 2022 | 225.27 | 226.42 | 218.50 | 225.92 | 253 | +8.82(+4.06%) |
Feb 22, 2022 | 220.38 | 220.93 | 217.10 | 217.10 | 983 | -7.91(-3.52%) |
Feb 18, 2022 | 225.01 | 0 | +0.29(+0.13%) | |||
Feb 17, 2022 | 220.30 | 224.80 | 217.62 | 224.72 | 1,212 | +6.37(+2.92%) |
Feb 16, 2022 | 216.57 | 218.35 | 214.51 | 218.35 | 721 | +2.17(+1.00%) |
Feb 15, 2022 | 222.47 | 222.55 | 216.10 | 216.18 | 295 | +5.64(+2.68%) |
Feb 14, 2022 | 209.68 | 219.85 | 209.68 | 210.54 | 385 | -3.49(-1.63%) |
Feb 11, 2022 | 221.78 | 221.78 | 214.03 | 214.03 | 243 | -7.08(-3.20%) |
Feb 10, 2022 | 217.61 | 221.11 | 216.17 | 221.11 | 227 | -0.31(-0.14%) |
Feb 09, 2022 | 221.50 | 221.50 | 217.62 | 221.42 | 239 | -3.00(-1.34%) |
Feb 08, 2022 | 211.64 | 224.42 | 211.64 | 224.42 | 418 | +8.39(+3.88%) |
Feb 07, 2022 | 216.18 | 217.84 | 215.94 | 216.03 | 726 | -0.68(-0.31%) |
Feb 04, 2022 | 216.88 | 219.57 | 216.63 | 216.71 | 460 | -7.71(-3.44%) |
Feb 03, 2022 | 224.92 | 224.42 | 267 | +6.60(+3.03%) | ||
Feb 02, 2022 | 227.27 | 227.35 | 217.74 | 217.82 | 689 | +3.31(+1.54%) |
Feb 01, 2022 | 214.59 | 225.30 | 214.51 | 214.51 | 292 | -2.41(-1.11%) |
Jan 31, 2022 | 216.92 | 217.00 | 209.68 | 216.92 | 12,723 | +1.92(+0.89%) |
Jan 28, 2022 | 210.77 | 215.00 | 209.58 | 215.00 | 703 | +0.92(+0.43%) |
Jan 27, 2022 | 215.90 | 218.90 | 213.71 | 214.08 | 9,515 | -5.67(-2.58%) |
Jan 26, 2022 | 217.78 | 219.75 | 212.03 | 219.75 | 680 | +4.17(+1.93%) |
Jan 25, 2022 | 217.98 | 218.06 | 214.49 | 215.58 | 558 | -6.30(-2.84%) |
Jan 24, 2022 | 220.92 | 221.92 | 215.33 | 221.88 | 949 | -4.54(-2.01%) |
Jan 21, 2022 | 226.42 | 226.50 | 221.41 | 226.42 | 194 | +3.39(+1.52%) |
Jan 20, 2022 | 223.75 | 225.87 | 223.03 | 223.03 | 1,232 | -3.68(-1.62%) |
Jan 19, 2022 | 225.76 | 226.79 | 223.97 | 226.71 | 405 | +1.29(+0.57%) |
Jan 18, 2022 | 226.10 | 226.10 | 222.81 | 225.42 | 547 | -2.54(-1.11%) |
Jan 14, 2022 | 227.96 | 0 | +2.88(+1.28%) | |||
Jan 13, 2022 | 228.42 | 228.50 | 225.08 | 225.08 | 275 | -5.17(-2.25%) |
Jan 12, 2022 | 229.69 | 230.25 | 228.23 | 230.25 | 294 | +5.17(+2.30%) |
Jan 11, 2022 | 225.00 | 233.85 | 225.00 | 225.08 | 314 | -4.92(-2.14%) |
Jan 10, 2022 | 225.88 | 237.99 | 225.88 | 230.00 | 492 | -1.84(-0.79%) |
Jan 07, 2022 | 231.00 | 231.87 | 228.48 | 231.84 | 5,153 | -10.58(-4.36%) |
Jan 06, 2022 | 244.50 | 244.50 | 234.09 | 242.42 | 405 | -4.06(-1.65%) |
Jan 05, 2022 | 244.40 | 246.48 | 242.30 | 246.48 | 410 | +4.30(+1.78%) |
Jan 04, 2022 | 241.73 | 244.11 | 240.83 | 242.18 | 368 | +3.55(+1.49%) |
Jan 03, 2022 | 240.75 | 240.75 | 235.70 | 238.63 | 449 | -2.20(-0.91%) |
Dec 31, 2021 | 234.20 | 240.92 | 234.20 | 240.83 | 230 | -0.01(-0.00%) |
Dec 30, 2021 | 239.47 | 240.92 | 239.47 | 240.84 | 303 | +0.68(+0.28%) |
Dec 29, 2021 | 238.90 | 241.00 | 238.90 | 240.16 | 1,112 | +0.69(+0.29%) |
Dec 28, 2021 | 239.47 | 239.47 | 237.53 | 239.47 | 1,174 | -2.31(-0.96%) |
Dec 27, 2021 | 239.00 | 242.10 | 236.73 | 241.78 | 215 | -0.42(-0.17%) |
Dec 23, 2021 | 239.78 | 242.28 | 237.74 | 242.20 | 5,458 | +1.85(+0.77%) |
Dec 22, 2021 | 238.07 | 240.35 | 236.33 | 240.35 | 512 | +8.46(+3.65%) |
Dec 21, 2021 | 238.26 | 238.26 | 231.81 | 231.89 | 6,611 | -0.30(-0.13%) |
Dec 20, 2021 | 232.19 | 238.68 | 232.19 | 232.19 | 123 | +2.15(+0.93%) |
Dec 17, 2021 | 229.83 | 241.17 | 229.75 | 230.04 | 3,417 | -2.62(-1.13%) |
Dec 16, 2021 | 244.02 | 244.02 | 232.58 | 232.66 | 188 | -8.46(-3.51%) |
Dec 15, 2021 | 241.27 | 241.20 | 229.85 | 241.12 | 613 | +10.47(+4.54%) |
Dec 14, 2021 | 242.17 | 242.25 | 230.65 | 230.65 | 891 | -2.48(-1.06%) |
Dec 13, 2021 | 244.67 | 244.67 | 233.05 | 233.13 | 522 | -7.29(-3.03%) |
Dec 10, 2021 | 239.20 | 240.42 | 235.58 | 240.42 | 625 | +5.34(+2.27%) |
Dec 09, 2021 | 232.35 | 244.00 | 232.35 | 235.08 | 165 | -1.65(-0.70%) |
Dec 08, 2021 | 231.88 | 240.92 | 231.50 | 236.73 | 2,170 | -5.61(-2.31%) |
Dec 07, 2021 | 244.90 | 244.90 | 237.08 | 242.34 | 154 | +8.26(+3.53%) |
Dec 06, 2021 | 236.66 | 240.95 | 230.55 | 234.08 | 809 | -1.89(-0.80%) |
Dec 03, 2021 | 236.22 | 236.22 | 225.53 | 235.97 | 367 | +4.05(+1.75%) |
Dec 02, 2021 | 229.00 | 232.42 | 224.84 | 231.92 | 414 | +0.00(+0.00%) |