Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 230.56 | 236.05 | 229.07 | 235.47 | 842,721 | +2.63(+1.13%) |
Feb 25, 2022 | 225.17 | 233.28 | 226.93 | 232.84 | 387,583 | +7.96(+3.54%) |
Feb 24, 2022 | 217.25 | 225.42 | 215.44 | 224.89 | 479,404 | +4.60(+2.09%) |
Feb 23, 2022 | 225.20 | 226.22 | 219.76 | 220.28 | 345,361 | -4.33(-1.93%) |
Feb 22, 2022 | 220.86 | 226.21 | 220.24 | 224.61 | 636,693 | +3.27(+1.48%) |
Feb 18, 2022 | 221.34 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 226.08 | 226.15 | 220.88 | 222.00 | 638,556 | -6.16(-2.70%) |
Feb 16, 2022 | 226.11 | 229.09 | 222.41 | 228.16 | 549,856 | +0.62(+0.27%) |
Feb 15, 2022 | 224.09 | 228.08 | 223.05 | 227.54 | 539,810 | +5.69(+2.56%) |
Feb 14, 2022 | 225.72 | 226.90 | 219.88 | 221.85 | 467,591 | -3.17(-1.41%) |
Feb 11, 2022 | 228.25 | 229.78 | 223.99 | 225.03 | 486,191 | -3.35(-1.47%) |
Feb 10, 2022 | 229.57 | 233.64 | 227.34 | 228.37 | 600,742 | -4.05(-1.74%) |
Feb 09, 2022 | 231.00 | 239.65 | 229.28 | 232.43 | 867,709 | +6.52(+2.89%) |
Feb 08, 2022 | 221.06 | 226.73 | 219.91 | 225.91 | 692,502 | +3.74(+1.68%) |
Feb 07, 2022 | 220.19 | 223.66 | 220.19 | 222.17 | 504,330 | +0.91(+0.41%) |
Feb 04, 2022 | 222.02 | 224.53 | 220.43 | 221.25 | 466,053 | -2.31(-1.03%) |
Feb 03, 2022 | 222.44 | 223.86 | 223.57 | 412,731 | -0.34(-0.15%) | |
Feb 02, 2022 | 220.82 | 224.07 | 219.62 | 223.91 | 486,784 | +2.95(+1.33%) |
Feb 01, 2022 | 220.11 | 221.25 | 218.10 | 220.96 | 443,245 | +1.21(+0.55%) |
Jan 31, 2022 | 215.69 | 220.14 | 219.75 | 384,182 | +4.46(+2.07%) | |
Jan 28, 2022 | 210.89 | 215.41 | 207.88 | 215.29 | 379,676 | +4.59(+2.18%) |
Jan 27, 2022 | 215.10 | 216.37 | 207.59 | 210.70 | 616,952 | -2.90(-1.36%) |
Jan 26, 2022 | 217.62 | 220.04 | 212.28 | 213.60 | 447,570 | -2.93(-1.35%) |
Jan 25, 2022 | 216.38 | 218.07 | 212.64 | 216.53 | 387,715 | -3.11(-1.42%) |
Jan 24, 2022 | 219.84 | 220.29 | 212.62 | 219.64 | 566,567 | -3.32(-1.49%) |
Jan 21, 2022 | 221.68 | 225.54 | 219.73 | 222.96 | 522,582 | +0.81(+0.37%) |
Jan 20, 2022 | 228.08 | 232.92 | 221.81 | 222.15 | 674,061 | -4.91(-2.16%) |
Jan 19, 2022 | 226.28 | 231.31 | 226.28 | 227.05 | 480,081 | +1.45(+0.64%) |
Jan 18, 2022 | 226.63 | 227.15 | 223.02 | 225.60 | 407,030 | -4.05(-1.77%) |
Jan 14, 2022 | 229.66 | 0 | -0.32(-0.14%) | |||
Jan 13, 2022 | 235.54 | 236.97 | 229.73 | 229.98 | 395,213 | -6.69(-2.83%) |
Jan 12, 2022 | 230.90 | 238.29 | 230.61 | 236.67 | 733,176 | +6.79(+2.95%) |
Jan 11, 2022 | 226.97 | 230.06 | 224.14 | 229.88 | 475,779 | +3.16(+1.40%) |
Jan 10, 2022 | 228.38 | 228.93 | 222.78 | 226.72 | 486,848 | -3.22(-1.40%) |
Jan 07, 2022 | 232.31 | 233.11 | 227.97 | 229.94 | 425,727 | -3.57(-1.53%) |
Jan 06, 2022 | 234.20 | 236.49 | 230.96 | 233.51 | 469,617 | -0.44(-0.19%) |
Jan 05, 2022 | 239.74 | 240.52 | 233.92 | 233.96 | 566,047 | -6.12(-2.55%) |
Jan 04, 2022 | 237.84 | 243.15 | 237.58 | 240.08 | 488,360 | +2.54(+1.07%) |
Jan 03, 2022 | 238.07 | 238.71 | 234.70 | 237.54 | 359,080 | -0.82(-0.35%) |
Dec 31, 2021 | 239.75 | 239.98 | 237.87 | 238.36 | 216,720 | -1.72(-0.72%) |
Dec 30, 2021 | 238.41 | 240.72 | 236.41 | 240.09 | 315,041 | +2.79(+1.18%) |
Dec 29, 2021 | 239.06 | 239.68 | 236.48 | 237.29 | 291,649 | -1.44(-0.60%) |
Dec 28, 2021 | 239.90 | 240.35 | 238.18 | 238.74 | 203,224 | -1.16(-0.49%) |
Dec 27, 2021 | 237.03 | 240.10 | 236.18 | 239.90 | 270,502 | +3.83(+1.62%) |
Dec 23, 2021 | 230.25 | 237.31 | 230.02 | 236.07 | 531,710 | +6.10(+2.65%) |
Dec 22, 2021 | 227.00 | 230.27 | 226.44 | 229.97 | 300,805 | +3.55(+1.57%) |
Dec 21, 2021 | 222.71 | 226.53 | 221.19 | 226.42 | 302,564 | +4.34(+1.95%) |
Dec 20, 2021 | 225.72 | 225.93 | 217.94 | 222.08 | 564,529 | -5.64(-2.48%) |
Dec 17, 2021 | 226.69 | 231.05 | 225.06 | 227.72 | 892,066 | +1.61(+0.71%) |
Dec 16, 2021 | 225.31 | 228.02 | 224.56 | 226.11 | 554,743 | +1.80(+0.80%) |
Dec 15, 2021 | 223.40 | 224.64 | 220.31 | 224.31 | 383,738 | +2.18(+0.98%) |
Dec 14, 2021 | 223.35 | 225.03 | 220.15 | 222.13 | 414,805 | -3.12(-1.39%) |
Dec 13, 2021 | 225.05 | 226.12 | 222.87 | 225.25 | 421,890 | +0.22(+0.10%) |
Dec 10, 2021 | 227.99 | 230.56 | 224.27 | 225.03 | 270,560 | -2.53(-1.11%) |
Dec 09, 2021 | 225.22 | 228.31 | 224.59 | 227.55 | 457,493 | +1.74(+0.77%) |
Dec 08, 2021 | 223.62 | 227.01 | 223.25 | 225.81 | 306,131 | +2.22(+0.99%) |
Dec 07, 2021 | 223.00 | 226.14 | 221.80 | 223.59 | 382,995 | +2.77(+1.26%) |
Dec 06, 2021 | 216.00 | 221.40 | 215.57 | 220.81 | 536,828 | +5.80(+2.70%) |
Dec 03, 2021 | 217.17 | 217.17 | 212.28 | 215.02 | 276,927 | -1.04(-0.48%) |
Dec 02, 2021 | 211.11 | 217.29 | 211.03 | 216.06 | 406,209 | +4.89(+2.31%) |