Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 185.08 | 189.25 | 184.41 | 187.73 | 500,648 | +1.40(+0.75%) |
Feb 25, 2022 | 184.15 | 186.42 | 182.80 | 186.33 | 414,959 | +2.51(+1.37%) |
Feb 24, 2022 | 168.89 | 184.25 | 168.22 | 183.82 | 1,063,420 | +8.64(+4.93%) |
Feb 23, 2022 | 181.97 | 182.69 | 175.05 | 175.18 | 403,959 | -5.36(-2.97%) |
Feb 22, 2022 | 181.56 | 184.75 | 178.97 | 180.54 | 469,468 | -2.69(-1.47%) |
Feb 18, 2022 | 183.23 | 0 | -3.29(-1.76%) | |||
Feb 17, 2022 | 191.31 | 192.64 | 186.33 | 186.52 | 295,586 | -6.82(-3.53%) |
Feb 16, 2022 | 192.07 | 193.80 | 190.71 | 193.34 | 300,620 | -1.77(-0.91%) |
Feb 15, 2022 | 192.63 | 195.38 | 191.88 | 195.11 | 299,361 | +5.61(+2.96%) |
Feb 14, 2022 | 188.55 | 192.94 | 188.01 | 189.50 | 298,703 | +0.13(+0.07%) |
Feb 11, 2022 | 195.89 | 197.37 | 188.26 | 189.37 | 637,397 | -5.37(-2.76%) |
Feb 10, 2022 | 193.58 | 199.61 | 193.16 | 194.74 | 701,026 | -2.02(-1.03%) |
Feb 09, 2022 | 194.32 | 196.84 | 193.00 | 196.76 | 3,841,931 | +4.86(+2.53%) |
Feb 08, 2022 | 189.15 | 192.37 | 188.31 | 191.90 | 300,952 | +1.23(+0.65%) |
Feb 07, 2022 | 192.83 | 195.85 | 190.17 | 190.67 | 334,702 | -1.53(-0.80%) |
Feb 04, 2022 | 188.32 | 194.61 | 186.40 | 192.20 | 362,272 | +7.49(+4.06%) |
Feb 03, 2022 | 188.13 | 184.14 | 184.71 | 572,894 | -12.59(-6.38%) | |
Feb 02, 2022 | 202.95 | 202.95 | 195.86 | 197.30 | 388,103 | -4.15(-2.06%) |
Feb 01, 2022 | 199.67 | 201.78 | 196.17 | 201.45 | 296,283 | +2.99(+1.51%) |
Jan 31, 2022 | 190.28 | 198.59 | 198.46 | 387,494 | +9.10(+4.81%) | |
Jan 28, 2022 | 184.03 | 189.45 | 181.33 | 189.36 | 398,215 | +6.08(+3.32%) |
Jan 27, 2022 | 187.22 | 189.70 | 183.08 | 183.28 | 451,811 | -0.56(-0.30%) |
Jan 26, 2022 | 191.29 | 192.38 | 182.49 | 183.84 | 484,386 | -2.86(-1.53%) |
Jan 25, 2022 | 189.48 | 190.97 | 184.96 | 186.70 | 588,957 | -6.65(-3.44%) |
Jan 24, 2022 | 185.15 | 193.62 | 179.77 | 193.35 | 1,085,927 | +2.72(+1.43%) |
Jan 21, 2022 | 196.65 | 197.81 | 190.39 | 190.63 | 677,120 | -9.08(-4.55%) |
Jan 20, 2022 | 203.84 | 207.50 | 199.39 | 199.71 | 359,269 | -1.98(-0.98%) |
Jan 19, 2022 | 203.13 | 206.03 | 201.64 | 201.69 | 419,368 | -0.92(-0.45%) |
Jan 18, 2022 | 204.50 | 206.23 | 202.21 | 202.61 | 880,837 | -5.46(-2.62%) |
Jan 14, 2022 | 208.07 | 0 | -0.09(-0.04%) | |||
Jan 13, 2022 | 215.19 | 215.33 | 207.87 | 208.16 | 436,627 | -6.66(-3.10%) |
Jan 12, 2022 | 217.29 | 218.65 | 213.60 | 214.82 | 309,723 | -1.15(-0.53%) |
Jan 11, 2022 | 211.08 | 216.33 | 210.49 | 215.97 | 970,413 | +4.41(+2.08%) |
Jan 10, 2022 | 208.13 | 211.71 | 203.22 | 211.56 | 680,237 | +0.46(+0.22%) |
Jan 07, 2022 | 212.39 | 215.10 | 209.70 | 211.10 | 464,221 | -1.42(-0.67%) |
Jan 06, 2022 | 211.05 | 215.38 | 209.32 | 212.52 | 1,412,384 | +0.30(+0.14%) |
Jan 05, 2022 | 219.51 | 220.64 | 212.22 | 212.22 | 411,312 | -9.20(-4.15%) |
Jan 04, 2022 | 226.83 | 226.83 | 218.20 | 221.42 | 411,887 | -5.05(-2.23%) |
Jan 03, 2022 | 226.58 | 227.30 | 223.50 | 226.47 | 294,008 | +0.34(+0.15%) |
Dec 31, 2021 | 228.43 | 229.42 | 225.95 | 226.13 | 162,681 | -2.74(-1.20%) |
Dec 30, 2021 | 227.55 | 231.00 | 227.55 | 228.87 | 127,535 | +1.19(+0.52%) |
Dec 29, 2021 | 228.12 | 228.65 | 225.92 | 227.68 | 141,596 | -0.67(-0.29%) |
Dec 28, 2021 | 230.91 | 231.12 | 227.75 | 228.35 | 203,198 | -2.14(-0.93%) |
Dec 27, 2021 | 229.14 | 231.45 | 229.14 | 230.49 | 182,047 | +1.50(+0.66%) |
Dec 23, 2021 | 227.98 | 229.73 | 226.69 | 228.99 | 137,002 | +1.40(+0.62%) |
Dec 22, 2021 | 226.27 | 228.32 | 225.63 | 227.59 | 246,480 | +0.75(+0.33%) |
Dec 21, 2021 | 221.50 | 227.20 | 220.09 | 226.84 | 169,753 | +6.99(+3.18%) |
Dec 20, 2021 | 218.89 | 220.86 | 217.70 | 219.85 | 285,487 | -2.72(-1.22%) |
Dec 17, 2021 | 218.52 | 223.69 | 216.24 | 222.57 | 421,855 | +2.15(+0.98%) |
Dec 16, 2021 | 225.78 | 226.47 | 218.92 | 220.42 | 341,181 | -5.82(-2.57%) |
Dec 15, 2021 | 221.37 | 226.44 | 218.10 | 226.24 | 429,904 | +4.08(+1.84%) |
Dec 14, 2021 | 221.78 | 222.90 | 219.70 | 222.16 | 295,390 | -3.02(-1.34%) |
Dec 13, 2021 | 227.15 | 228.75 | 223.69 | 225.18 | 286,620 | -2.41(-1.06%) |
Dec 10, 2021 | 230.05 | 231.30 | 226.26 | 227.59 | 261,070 | -1.11(-0.49%) |
Dec 09, 2021 | 232.17 | 233.71 | 228.20 | 228.70 | 162,046 | -3.53(-1.52%) |
Dec 08, 2021 | 229.66 | 233.16 | 227.92 | 232.23 | 217,107 | +3.36(+1.47%) |
Dec 07, 2021 | 226.30 | 230.38 | 226.30 | 228.87 | 256,997 | +6.51(+2.93%) |
Dec 06, 2021 | 219.19 | 223.36 | 215.97 | 222.36 | 295,176 | +3.17(+1.45%) |
Dec 03, 2021 | 224.26 | 224.42 | 215.66 | 219.19 | 374,818 | -5.80(-2.58%) |
Dec 02, 2021 | 221.76 | 225.92 | 220.47 | 224.99 | 710,487 | +3.58(+1.62%) |