Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 233.28 | 234.67 | 228.31 | 233.49 | 89,106 | +11.50(+5.18%) |
Feb 25, 2022 | 219.15 | 222.20 | 217.24 | 221.99 | 72,902 | -1.63(-0.73%) |
Feb 24, 2022 | 247.65 | 247.65 | 215.19 | 223.62 | 280,691 | -7.86(-3.40%) |
Feb 23, 2022 | 225.00 | 231.48 | 224.75 | 231.48 | 125,792 | +11.47(+5.21%) |
Feb 22, 2022 | 224.43 | 225.04 | 218.82 | 220.01 | 60,140 | +2.21(+1.01%) |
Feb 18, 2022 | 217.80 | 0 | -2.77(-1.26%) | |||
Feb 17, 2022 | 220.89 | 221.19 | 217.69 | 220.57 | 43,110 | +7.47(+3.51%) |
Feb 16, 2022 | 212.65 | 213.22 | 211.60 | 213.10 | 19,220 | +4.70(+2.26%) |
Feb 15, 2022 | 210.02 | 210.09 | 204.01 | 208.40 | 45,516 | -12.80(-5.79%) |
Feb 14, 2022 | 215.72 | 221.87 | 214.30 | 221.20 | 49,363 | +4.76(+2.20%) |
Feb 11, 2022 | 205.19 | 218.48 | 203.44 | 216.44 | 116,516 | +6.53(+3.11%) |
Feb 10, 2022 | 215.39 | 217.21 | 209.02 | 209.91 | 20,298 | -1.94(-0.92%) |
Feb 09, 2022 | 213.78 | 213.80 | 210.78 | 211.85 | 24,905 | +3.37(+1.62%) |
Feb 08, 2022 | 210.21 | 212.43 | 208.45 | 208.48 | 24,672 | -1.83(-0.87%) |
Feb 07, 2022 | 207.49 | 211.15 | 205.46 | 210.31 | 46,581 | -2.71(-1.27%) |
Feb 04, 2022 | 214.00 | 215.56 | 213.00 | 213.02 | 29,109 | -2.68(-1.24%) |
Feb 03, 2022 | 220.86 | 215.70 | 42,168 | -4.72(-2.14%) | ||
Feb 02, 2022 | 223.99 | 224.78 | 220.28 | 220.42 | 44,989 | +1.21(+0.55%) |
Feb 01, 2022 | 221.85 | 222.43 | 217.41 | 219.21 | 20,566 | -0.51(-0.23%) |
Jan 31, 2022 | 226.39 | 218.53 | 219.72 | 38,265 | -0.99(-0.45%) | |
Jan 28, 2022 | 217.62 | 222.24 | 214.73 | 220.71 | 49,008 | -1.42(-0.64%) |
Jan 27, 2022 | 212.69 | 222.89 | 212.20 | 222.13 | 86,080 | +5.01(+2.31%) |
Jan 26, 2022 | 215.00 | 221.53 | 214.60 | 217.12 | 107,454 | +11.45(+5.57%) |
Jan 25, 2022 | 201.26 | 205.81 | 201.03 | 205.67 | 106,940 | +6.81(+3.42%) |
Jan 24, 2022 | 199.60 | 200.93 | 195.43 | 198.86 | 133,627 | +2.93(+1.50%) |
Jan 21, 2022 | 198.00 | 199.48 | 195.24 | 195.93 | 62,968 | +3.04(+1.58%) |
Jan 20, 2022 | 192.90 | 193.89 | 190.22 | 192.89 | 53,213 | +6.82(+3.67%) |
Jan 19, 2022 | 183.99 | 189.86 | 183.99 | 186.07 | 53,221 | +9.11(+5.15%) |
Jan 18, 2022 | 176.77 | 178.50 | 176.75 | 176.96 | 17,151 | +2.44(+1.40%) |
Jan 14, 2022 | 174.52 | 0 | -0.79(-0.45%) | |||
Jan 13, 2022 | 176.54 | 176.85 | 173.88 | 175.31 | 33,387 | -3.03(-1.70%) |
Jan 12, 2022 | 180.35 | 181.16 | 176.96 | 178.34 | 9,366 | +0.25(+0.14%) |
Jan 11, 2022 | 178.01 | 179.93 | 173.00 | 178.09 | 51,762 | +0.45(+0.25%) |
Jan 10, 2022 | 178.29 | 178.53 | 176.63 | 177.64 | 18,384 | -1.96(-1.09%) |
Jan 07, 2022 | 176.80 | 180.57 | 175.89 | 179.60 | 23,234 | +5.55(+3.19%) |
Jan 06, 2022 | 171.75 | 174.82 | 171.00 | 174.05 | 44,827 | +0.07(+0.04%) |
Jan 05, 2022 | 176.64 | 178.06 | 172.54 | 173.98 | 19,336 | -0.13(-0.07%) |
Jan 04, 2022 | 176.03 | 176.69 | 173.00 | 174.11 | 16,173 | +4.78(+2.82%) |
Jan 03, 2022 | 175.42 | 176.30 | 169.19 | 169.33 | 29,921 | -6.84(-3.88%) |
Dec 31, 2021 | 176.04 | 177.61 | 173.02 | 176.17 | 34,613 | -6.19(-3.39%) |
Dec 30, 2021 | 184.26 | 187.45 | 182.36 | 182.36 | 20,222 | -2.28(-1.23%) |
Dec 29, 2021 | 183.10 | 185.82 | 182.93 | 184.64 | 29,052 | -0.34(-0.18%) |
Dec 28, 2021 | 184.33 | 187.94 | 184.33 | 184.98 | 30,444 | +1.86(+1.02%) |
Dec 27, 2021 | 183.66 | 186.00 | 180.50 | 183.12 | 33,394 | +1.68(+0.93%) |
Dec 23, 2021 | 177.50 | 182.24 | 175.50 | 181.44 | 35,019 | +5.48(+3.11%) |
Dec 22, 2021 | 170.79 | 177.01 | 170.50 | 175.96 | 38,275 | +9.29(+5.57%) |
Dec 21, 2021 | 169.38 | 169.38 | 166.67 | 166.67 | 26,935 | +4.31(+2.65%) |
Dec 20, 2021 | 161.94 | 162.85 | 159.42 | 162.36 | 39,229 | -2.99(-1.81%) |
Dec 17, 2021 | 166.00 | 169.36 | 162.84 | 165.35 | 53,405 | +4.91(+3.06%) |
Dec 16, 2021 | 155.48 | 161.48 | 155.48 | 160.44 | 42,521 | +11.84(+7.97%) |
Dec 15, 2021 | 146.91 | 149.00 | 143.06 | 148.60 | 78,861 | -1.96(-1.30%) |
Dec 14, 2021 | 150.28 | 153.99 | 149.60 | 150.56 | 59,710 | -5.99(-3.83%) |
Dec 13, 2021 | 163.21 | 164.66 | 155.25 | 156.55 | 41,578 | -6.92(-4.23%) |
Dec 10, 2021 | 165.20 | 165.85 | 161.36 | 163.47 | 30,852 | -4.90(-2.91%) |
Dec 09, 2021 | 169.69 | 169.69 | 163.21 | 168.37 | 26,128 | -4.49(-2.60%) |
Dec 08, 2021 | 171.27 | 174.51 | 171.27 | 172.86 | 13,838 | +0.84(+0.49%) |
Dec 07, 2021 | 172.84 | 174.45 | 171.96 | 172.02 | 17,070 | -0.62(-0.36%) |
Dec 06, 2021 | 168.31 | 172.64 | 164.15 | 172.64 | 28,984 | +5.40(+3.23%) |
Dec 03, 2021 | 168.89 | 170.16 | 167.10 | 167.24 | 22,945 | +2.02(+1.22%) |
Dec 02, 2021 | 162.18 | 166.11 | 162.18 | 165.22 | 27,137 | +3.44(+2.13%) |