Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 211.36 | 213.96 | 208.66 | 211.48 | 8,590,216 | -3.08(-1.44%) |
Feb 25, 2022 | 212.63 | 215.94 | 212.11 | 214.56 | 8,649,238 | +1.93(+0.91%) |
Feb 24, 2022 | 199.00 | 213.19 | 197.13 | 212.63 | 13,762,340 | +1.32(+0.63%) |
Feb 23, 2022 | 218.06 | 219.47 | 210.80 | 211.31 | 8,871,080 | -5.25(-2.43%) |
Feb 22, 2022 | 216.28 | 219.52 | 215.20 | 216.57 | 10,146,049 | -1.34(-0.62%) |
Feb 18, 2022 | 217.91 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.50 | 223.90 | 219.36 | 219.79 | 8,308,721 | -4.12(-1.84%) |
Feb 16, 2022 | 222.62 | 224.94 | 220.75 | 223.91 | 9,770,197 | +0.98(+0.44%) |
Feb 15, 2022 | 222.39 | 224.37 | 220.08 | 222.93 | 9,669,298 | +2.43(+1.10%) |
Feb 14, 2022 | 218.50 | 222.38 | 218.03 | 220.50 | 8,461,889 | +0.64(+0.29%) |
Feb 11, 2022 | 222.37 | 224.18 | 218.74 | 219.87 | 7,700,511 | -0.88(-0.40%) |
Feb 10, 2022 | 223.13 | 225.01 | 220.04 | 220.75 | 6,939,251 | -4.80(-2.13%) |
Feb 09, 2022 | 224.82 | 227.77 | 224.81 | 225.55 | 7,955,908 | +2.86(+1.29%) |
Feb 08, 2022 | 221.04 | 223.23 | 219.57 | 222.69 | 7,720,026 | +0.76(+0.34%) |
Feb 07, 2022 | 222.74 | 224.62 | 220.80 | 221.92 | 6,125,055 | -1.20(-0.54%) |
Feb 04, 2022 | 223.23 | 224.91 | 219.76 | 223.12 | 11,104,244 | -3.08(-1.36%) |
Feb 03, 2022 | 227.67 | 226.20 | 10,202,091 | -3.79(-1.65%) | ||
Feb 02, 2022 | 225.97 | 230.41 | 224.71 | 229.99 | 10,834,507 | +2.99(+1.32%) |
Feb 01, 2022 | 221.67 | 229.20 | 221.20 | 227.00 | 12,532,104 | +6.05(+2.74%) |
Jan 31, 2022 | 220.35 | 221.16 | 220.96 | 12,671,209 | -1.79(-0.80%) | |
Jan 28, 2022 | 215.55 | 222.74 | 211.12 | 222.74 | 27,092,542 | +21.35(+10.60%) |
Jan 27, 2022 | 204.67 | 206.10 | 201.10 | 201.40 | 12,279,078 | +0.27(+0.14%) |
Jan 26, 2022 | 199.57 | 206.00 | 199.51 | 201.12 | 11,070,174 | +3.78(+1.92%) |
Jan 25, 2022 | 195.02 | 200.28 | 192.45 | 197.34 | 12,407,744 | +0.15(+0.07%) |
Jan 24, 2022 | 197.52 | 198.05 | 191.29 | 197.20 | 16,433,590 | -3.99(-1.98%) |
Jan 21, 2022 | 210.49 | 210.63 | 201.07 | 201.18 | 16,582,601 | -8.23(-3.93%) |
Jan 20, 2022 | 209.77 | 214.54 | 209.01 | 209.41 | 8,724,270 | -0.32(-0.15%) |
Jan 19, 2022 | 208.09 | 213.20 | 207.22 | 209.73 | 9,620,066 | -1.01(-0.48%) |
Jan 18, 2022 | 210.90 | 211.90 | 209.39 | 210.74 | 9,314,035 | +1.02(+0.48%) |
Jan 14, 2022 | 209.72 | 0 | -0.32(-0.15%) | |||
Jan 13, 2022 | 211.85 | 215.40 | 209.71 | 210.04 | 9,076,081 | -0.69(-0.33%) |
Jan 12, 2022 | 209.53 | 212.56 | 208.88 | 210.74 | 7,086,383 | +1.30(+0.62%) |
Jan 11, 2022 | 206.54 | 209.99 | 203.93 | 209.44 | 9,006,658 | +2.35(+1.14%) |
Jan 10, 2022 | 209.05 | 209.26 | 201.74 | 207.08 | 12,258,120 | -4.88(-2.30%) |
Jan 07, 2022 | 212.30 | 215.12 | 210.67 | 211.96 | 10,954,679 | -2.72(-1.27%) |
Jan 06, 2022 | 212.78 | 216.79 | 212.53 | 214.68 | 8,061,120 | -0.25(-0.11%) |
Jan 05, 2022 | 217.51 | 220.08 | 214.85 | 214.93 | 9,817,458 | -2.40(-1.11%) |
Jan 04, 2022 | 216.88 | 221.56 | 216.70 | 217.33 | 10,879,331 | +1.01(+0.47%) |
Jan 03, 2022 | 212.50 | 216.94 | 212.01 | 216.32 | 7,876,017 | +4.61(+2.18%) |
Dec 31, 2021 | 211.81 | 212.95 | 210.52 | 211.71 | 4,834,873 | -1.13(-0.53%) |
Dec 30, 2021 | 212.94 | 214.10 | 212.14 | 212.85 | 3,901,600 | -0.29(-0.14%) |
Dec 29, 2021 | 212.74 | 213.89 | 212.32 | 213.14 | 3,299,121 | +0.12(+0.05%) |
Dec 28, 2021 | 211.03 | 214.66 | 210.61 | 213.02 | 4,380,823 | +0.41(+0.19%) |
Dec 27, 2021 | 212.66 | 213.09 | 209.93 | 212.61 | 4,932,181 | +0.99(+0.47%) |
Dec 23, 2021 | 213.40 | 213.48 | 211.63 | 211.63 | 4,911,483 | -1.31(-0.61%) |
Dec 22, 2021 | 208.92 | 213.89 | 208.92 | 212.94 | 6,141,286 | +2.52(+1.20%) |
Dec 21, 2021 | 205.75 | 211.18 | 205.51 | 210.41 | 7,155,835 | +6.49(+3.18%) |
Dec 20, 2021 | 204.27 | 204.93 | 202.09 | 203.93 | 9,655,577 | -3.07(-1.48%) |
Dec 17, 2021 | 207.89 | 208.29 | 203.00 | 207.00 | 12,028,711 | -2.43(-1.16%) |
Dec 16, 2021 | 210.33 | 211.28 | 206.73 | 209.43 | 8,749,230 | +2.01(+0.97%) |
Dec 15, 2021 | 204.57 | 207.59 | 203.07 | 207.41 | 11,135,896 | +2.28(+1.11%) |
Dec 14, 2021 | 205.87 | 208.45 | 203.64 | 205.14 | 10,061,705 | -1.02(-0.49%) |
Dec 13, 2021 | 207.55 | 208.40 | 205.14 | 206.16 | 9,048,785 | -2.32(-1.12%) |
Dec 10, 2021 | 207.01 | 209.31 | 206.00 | 208.48 | 9,092,352 | +1.96(+0.95%) |
Dec 09, 2021 | 203.71 | 207.31 | 202.39 | 206.52 | 10,416,763 | +2.34(+1.15%) |
Dec 08, 2021 | 202.87 | 204.65 | 200.97 | 204.17 | 12,023,590 | +1.58(+0.78%) |
Dec 07, 2021 | 201.25 | 203.15 | 201.14 | 202.59 | 12,173,669 | +4.58(+2.31%) |
Dec 06, 2021 | 194.19 | 199.51 | 193.18 | 198.01 | 10,974,107 | +6.21(+3.24%) |
Dec 03, 2021 | 193.70 | 193.89 | 189.57 | 191.79 | 10,914,120 | -1.92(-0.99%) |
Dec 02, 2021 | 187.57 | 194.84 | 187.43 | 193.72 | 14,319,931 | +7.94(+4.28%) |