Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.52 | 216.12 | 211.72 | 215.09 | 1,138,272 | -0.22(-0.10%) |
Feb 25, 2022 | 212.73 | 215.49 | 210.57 | 215.31 | 1,110,702 | +2.60(+1.22%) |
Feb 24, 2022 | 200.19 | 213.19 | 199.99 | 212.71 | 1,758,750 | +7.64(+3.73%) |
Feb 23, 2022 | 210.56 | 211.68 | 204.90 | 205.06 | 2,632,645 | -4.02(-1.92%) |
Feb 22, 2022 | 208.24 | 210.71 | 204.98 | 209.08 | 1,345,065 | -0.79(-0.38%) |
Feb 18, 2022 | 209.87 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.67 | 217.01 | 208.35 | 208.46 | 1,049,118 | -9.57(-4.39%) |
Feb 16, 2022 | 217.38 | 218.72 | 213.54 | 218.03 | 1,899,429 | +0.00(+0.00%) |
Feb 15, 2022 | 221.63 | 222.52 | 216.63 | 218.03 | 1,408,282 | +0.74(+0.34%) |
Feb 14, 2022 | 220.40 | 223.64 | 215.59 | 217.29 | 1,446,256 | -3.95(-1.79%) |
Feb 11, 2022 | 227.53 | 229.26 | 219.26 | 221.24 | 1,606,878 | -6.07(-2.67%) |
Feb 10, 2022 | 227.97 | 235.85 | 225.57 | 227.31 | 1,775,304 | -9.08(-3.84%) |
Feb 09, 2022 | 235.73 | 237.66 | 234.62 | 236.39 | 939,103 | +4.26(+1.83%) |
Feb 08, 2022 | 230.55 | 234.19 | 226.54 | 232.13 | 994,107 | +1.61(+0.70%) |
Feb 07, 2022 | 231.81 | 233.61 | 229.83 | 230.52 | 1,057,402 | +0.35(+0.15%) |
Feb 04, 2022 | 229.68 | 232.56 | 228.50 | 230.16 | 1,004,735 | +0.61(+0.27%) |
Feb 03, 2022 | 238.18 | 228.58 | 229.55 | 1,100,575 | -11.52(-4.78%) | |
Feb 02, 2022 | 238.74 | 241.18 | 238.74 | 241.08 | 871,590 | +2.90(+1.22%) |
Feb 01, 2022 | 235.99 | 239.52 | 231.88 | 238.18 | 809,086 | +2.42(+1.03%) |
Jan 31, 2022 | 232.38 | 236.85 | 235.76 | 1,041,784 | +5.62(+2.44%) | |
Jan 28, 2022 | 222.51 | 230.08 | 220.12 | 230.14 | 1,100,966 | +8.98(+4.06%) |
Jan 27, 2022 | 226.09 | 227.52 | 218.81 | 221.16 | 637,771 | -1.66(-0.75%) |
Jan 26, 2022 | 225.34 | 230.00 | 221.15 | 222.83 | 1,079,584 | +0.54(+0.24%) |
Jan 25, 2022 | 225.27 | 226.18 | 220.43 | 222.29 | 1,129,035 | -8.00(-3.47%) |
Jan 24, 2022 | 222.14 | 230.86 | 213.43 | 230.28 | 2,424,689 | +8.39(+3.78%) |
Jan 21, 2022 | 225.20 | 228.61 | 221.79 | 221.89 | 2,270,713 | -2.94(-1.31%) |
Jan 20, 2022 | 231.32 | 233.50 | 224.78 | 224.83 | 1,934,197 | -5.18(-2.25%) |
Jan 19, 2022 | 238.40 | 238.40 | 229.65 | 230.01 | 2,017,909 | -6.63(-2.80%) |
Jan 18, 2022 | 241.41 | 243.61 | 234.06 | 236.64 | 1,745,294 | -8.69(-3.54%) |
Jan 14, 2022 | 245.34 | 0 | -5.33(-2.13%) | |||
Jan 13, 2022 | 257.44 | 258.66 | 250.25 | 250.66 | 1,051,567 | -6.78(-2.63%) |
Jan 12, 2022 | 260.81 | 263.00 | 256.37 | 257.44 | 859,044 | -1.36(-0.52%) |
Jan 11, 2022 | 257.58 | 259.18 | 250.91 | 258.80 | 990,832 | +2.37(+0.92%) |
Jan 10, 2022 | 258.61 | 258.61 | 253.46 | 256.43 | 924,232 | -6.56(-2.49%) |
Jan 07, 2022 | 274.50 | 276.33 | 262.19 | 262.99 | 1,189,897 | -12.19(-4.43%) |
Jan 06, 2022 | 274.27 | 276.72 | 271.59 | 275.18 | 1,053,815 | +0.57(+0.21%) |
Jan 05, 2022 | 284.16 | 284.16 | 273.37 | 274.61 | 978,584 | -6.23(-2.22%) |
Jan 04, 2022 | 280.62 | 283.73 | 278.01 | 280.84 | 594,771 | +1.58(+0.57%) |
Jan 03, 2022 | 287.90 | 290.01 | 277.94 | 279.26 | 585,844 | -8.64(-3.00%) |
Dec 31, 2021 | 285.42 | 289.67 | 284.73 | 287.90 | 426,271 | +1.23(+0.43%) |
Dec 30, 2021 | 289.02 | 290.40 | 286.45 | 286.67 | 229,812 | -2.74(-0.95%) |
Dec 29, 2021 | 289.49 | 291.00 | 288.40 | 289.42 | 201,385 | +0.31(+0.11%) |
Dec 28, 2021 | 285.90 | 289.10 | 285.90 | 289.10 | 282,453 | +2.86(+1.00%) |
Dec 27, 2021 | 284.37 | 286.33 | 283.37 | 286.24 | 325,013 | +4.00(+1.42%) |
Dec 23, 2021 | 278.21 | 284.00 | 278.21 | 282.24 | 486,764 | +3.57(+1.28%) |
Dec 22, 2021 | 275.08 | 279.01 | 274.51 | 278.67 | 425,567 | +3.27(+1.19%) |
Dec 21, 2021 | 273.29 | 275.52 | 269.19 | 275.39 | 672,372 | +4.03(+1.49%) |
Dec 20, 2021 | 268.13 | 272.83 | 265.93 | 271.36 | 888,813 | -0.66(-0.24%) |
Dec 17, 2021 | 284.56 | 284.56 | 271.14 | 272.02 | 2,325,694 | -13.37(-4.69%) |
Dec 16, 2021 | 288.04 | 290.77 | 283.63 | 285.39 | 693,765 | -1.25(-0.44%) |
Dec 15, 2021 | 283.46 | 286.73 | 281.20 | 286.64 | 684,964 | +3.24(+1.14%) |
Dec 14, 2021 | 289.04 | 290.18 | 278.17 | 283.41 | 643,647 | -8.68(-2.97%) |
Dec 13, 2021 | 290.25 | 295.10 | 290.25 | 292.09 | 784,846 | +1.90(+0.65%) |
Dec 10, 2021 | 288.47 | 291.68 | 287.13 | 290.19 | 491,599 | +3.24(+1.13%) |
Dec 09, 2021 | 289.55 | 290.70 | 286.14 | 286.96 | 563,532 | -3.05(-1.05%) |
Dec 08, 2021 | 286.61 | 290.12 | 286.41 | 290.01 | 617,665 | +3.02(+1.05%) |
Dec 07, 2021 | 280.98 | 287.33 | 279.34 | 286.99 | 1,114,965 | +9.55(+3.44%) |
Dec 06, 2021 | 279.93 | 280.14 | 275.90 | 277.44 | 626,666 | -0.34(-0.12%) |
Dec 03, 2021 | 287.43 | 287.43 | 274.33 | 277.78 | 954,833 | -8.36(-2.92%) |
Dec 02, 2021 | 272.84 | 286.62 | 272.42 | 286.14 | 933,308 | +13.21(+4.84%) |