Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 189.10 | 197.23 | 187.06 | 192.33 | 1,612,999 | +3.87(+2.05%) |
Feb 25, 2022 | 181.05 | 188.51 | 178.96 | 188.46 | 1,156,331 | +7.61(+4.21%) |
Feb 24, 2022 | 169.13 | 181.60 | 166.84 | 180.85 | 2,016,516 | +2.16(+1.21%) |
Feb 23, 2022 | 189.49 | 192.55 | 177.53 | 178.69 | 1,674,043 | -9.67(-5.13%) |
Feb 22, 2022 | 185.66 | 196.00 | 185.17 | 188.36 | 1,665,752 | +1.07(+0.57%) |
Feb 18, 2022 | 187.29 | 0 | -6.15(-3.18%) | |||
Feb 17, 2022 | 214.52 | 216.98 | 191.29 | 193.44 | 6,291,322 | -48.09(-19.91%) |
Feb 16, 2022 | 236.63 | 243.47 | 231.91 | 241.53 | 1,406,356 | +4.53(+1.91%) |
Feb 15, 2022 | 227.90 | 238.45 | 227.90 | 237.00 | 1,061,579 | +13.46(+6.02%) |
Feb 14, 2022 | 225.99 | 229.63 | 220.82 | 223.54 | 891,344 | -3.15(-1.39%) |
Feb 11, 2022 | 229.22 | 234.74 | 224.45 | 226.69 | 1,028,551 | -5.06(-2.18%) |
Feb 10, 2022 | 229.20 | 239.71 | 227.93 | 231.75 | 808,237 | -0.38(-0.16%) |
Feb 09, 2022 | 226.88 | 233.50 | 226.88 | 232.13 | 990,931 | +9.56(+4.30%) |
Feb 08, 2022 | 214.95 | 223.27 | 214.32 | 222.57 | 1,149,268 | +6.78(+3.14%) |
Feb 07, 2022 | 213.50 | 219.81 | 213.26 | 215.78 | 794,282 | +3.69(+1.74%) |
Feb 04, 2022 | 210.60 | 215.02 | 209.57 | 212.09 | 733,974 | +0.94(+0.45%) |
Feb 03, 2022 | 214.03 | 216.97 | 210.68 | 211.15 | 666,395 | -6.31(-2.90%) |
Feb 02, 2022 | 221.80 | 222.83 | 216.95 | 217.46 | 833,058 | -3.64(-1.65%) |
Feb 01, 2022 | 223.42 | 225.24 | 215.85 | 221.10 | 933,670 | +4.38(+2.02%) |
Jan 31, 2022 | 203.24 | 216.94 | 216.72 | 1,158,091 | +14.25(+7.04%) | |
Jan 28, 2022 | 201.10 | 202.69 | 193.42 | 202.48 | 834,731 | +0.79(+0.39%) |
Jan 27, 2022 | 208.96 | 210.98 | 199.52 | 201.69 | 959,947 | -0.19(-0.09%) |
Jan 26, 2022 | 207.70 | 210.74 | 198.88 | 201.88 | 1,102,691 | -0.38(-0.19%) |
Jan 25, 2022 | 204.32 | 207.00 | 200.43 | 202.26 | 1,254,666 | -5.80(-2.79%) |
Jan 24, 2022 | 202.21 | 208.91 | 193.55 | 208.07 | 2,031,912 | -0.81(-0.39%) |
Jan 21, 2022 | 210.15 | 215.50 | 203.96 | 208.88 | 1,370,605 | -4.32(-2.03%) |
Jan 20, 2022 | 216.68 | 223.14 | 210.89 | 213.20 | 1,212,595 | -2.49(-1.16%) |
Jan 19, 2022 | 223.68 | 225.02 | 215.59 | 215.69 | 717,389 | -6.49(-2.92%) |
Jan 18, 2022 | 226.77 | 228.04 | 220.24 | 222.18 | 788,226 | -7.24(-3.15%) |
Jan 14, 2022 | 229.42 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.54 | 242.30 | 230.25 | 230.95 | 622,044 | -5.73(-2.42%) |
Jan 12, 2022 | 240.54 | 243.49 | 235.21 | 236.69 | 1,165,747 | +0.88(+0.37%) |
Jan 11, 2022 | 223.52 | 236.52 | 223.02 | 235.80 | 1,005,284 | +12.96(+5.82%) |
Jan 10, 2022 | 226.80 | 228.76 | 216.08 | 222.84 | 1,125,829 | -8.88(-3.83%) |
Jan 07, 2022 | 229.75 | 234.53 | 227.51 | 231.73 | 810,483 | +2.59(+1.13%) |
Jan 06, 2022 | 229.74 | 231.38 | 223.04 | 229.13 | 1,021,010 | -2.22(-0.96%) |
Jan 05, 2022 | 235.63 | 242.93 | 231.10 | 231.35 | 1,091,685 | -6.81(-2.86%) |
Jan 04, 2022 | 234.67 | 243.44 | 234.13 | 238.17 | 1,163,356 | +5.80(+2.50%) |
Jan 03, 2022 | 232.42 | 234.70 | 225.23 | 232.37 | 1,151,467 | +2.85(+1.24%) |
Dec 31, 2021 | 229.75 | 232.81 | 229.22 | 229.52 | 388,125 | -0.57(-0.25%) |
Dec 30, 2021 | 226.80 | 232.90 | 226.80 | 230.09 | 621,141 | +1.79(+0.78%) |
Dec 29, 2021 | 227.29 | 228.67 | 222.94 | 228.30 | 618,003 | -0.27(-0.12%) |
Dec 28, 2021 | 231.82 | 232.41 | 226.81 | 228.57 | 717,705 | -0.29(-0.13%) |
Dec 27, 2021 | 225.37 | 229.10 | 223.36 | 228.86 | 604,435 | +5.11(+2.28%) |
Dec 23, 2021 | 221.59 | 225.31 | 219.11 | 223.75 | 825,209 | +2.62(+1.19%) |
Dec 22, 2021 | 219.93 | 224.77 | 219.36 | 221.13 | 858,385 | +1.06(+0.48%) |
Dec 21, 2021 | 218.38 | 220.91 | 215.77 | 220.07 | 820,725 | +5.91(+2.76%) |
Dec 20, 2021 | 216.11 | 219.11 | 211.76 | 214.16 | 1,734,740 | -11.53(-5.11%) |
Dec 17, 2021 | 222.94 | 228.29 | 218.22 | 225.69 | 2,395,115 | -1.03(-0.45%) |
Dec 16, 2021 | 238.28 | 238.58 | 224.25 | 226.72 | 1,496,837 | -8.33(-3.54%) |
Dec 15, 2021 | 224.78 | 235.72 | 222.45 | 235.05 | 1,891,359 | -3.96(-1.66%) |
Dec 14, 2021 | 241.07 | 242.75 | 234.97 | 239.01 | 1,232,034 | -4.87(-2.00%) |
Dec 13, 2021 | 257.80 | 257.88 | 243.04 | 243.88 | 1,120,621 | -13.79(-5.35%) |
Dec 10, 2021 | 255.36 | 258.35 | 252.13 | 257.67 | 681,031 | +5.29(+2.10%) |
Dec 09, 2021 | 256.27 | 261.22 | 252.21 | 252.38 | 695,934 | -7.03(-2.71%) |
Dec 08, 2021 | 255.84 | 260.60 | 253.57 | 259.40 | 849,449 | +5.01(+1.97%) |
Dec 07, 2021 | 248.25 | 257.98 | 248.25 | 254.40 | 906,151 | +10.77(+4.42%) |
Dec 06, 2021 | 246.97 | 247.69 | 234.38 | 243.62 | 1,056,861 | -2.87(-1.17%) |
Dec 03, 2021 | 257.07 | 262.51 | 242.23 | 246.50 | 1,656,228 | -9.72(-3.79%) |
Dec 02, 2021 | 255.84 | 259.66 | 250.30 | 256.22 | 1,227,828 | +1.51(+0.59%) |