Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 188.32 | 196.42 | 186.30 | 191.54 | 1,619,612 | +3.85(+2.05%) |
Feb 25, 2022 | 180.31 | 187.74 | 178.23 | 187.69 | 1,161,072 | +7.58(+4.21%) |
Feb 24, 2022 | 168.44 | 180.85 | 166.16 | 180.11 | 2,024,784 | +2.15(+1.21%) |
Feb 23, 2022 | 188.72 | 191.77 | 176.81 | 177.96 | 1,680,907 | -9.63(-5.13%) |
Feb 22, 2022 | 184.90 | 195.20 | 184.41 | 187.59 | 1,672,582 | +1.06(+0.57%) |
Feb 18, 2022 | 186.53 | 0 | -6.12(-3.18%) | |||
Feb 17, 2022 | 213.64 | 216.09 | 190.50 | 192.65 | 6,317,116 | -47.89(-19.91%) |
Feb 16, 2022 | 235.66 | 242.48 | 230.96 | 240.54 | 1,412,123 | +4.51(+1.91%) |
Feb 15, 2022 | 226.97 | 237.48 | 226.97 | 236.03 | 1,065,931 | +13.41(+6.02%) |
Feb 14, 2022 | 225.07 | 228.69 | 219.92 | 222.63 | 894,999 | -3.14(-1.39%) |
Feb 11, 2022 | 228.29 | 233.78 | 223.54 | 225.76 | 1,032,768 | -5.04(-2.18%) |
Feb 10, 2022 | 228.27 | 238.73 | 227.00 | 230.80 | 811,551 | -0.38(-0.16%) |
Feb 09, 2022 | 225.95 | 232.54 | 225.95 | 231.18 | 994,993 | +9.52(+4.30%) |
Feb 08, 2022 | 214.07 | 222.36 | 213.45 | 221.66 | 1,153,980 | +6.76(+3.14%) |
Feb 07, 2022 | 212.63 | 218.91 | 212.39 | 214.90 | 797,539 | +3.68(+1.74%) |
Feb 04, 2022 | 209.74 | 214.14 | 208.71 | 211.22 | 736,983 | +0.94(+0.45%) |
Feb 03, 2022 | 213.16 | 216.08 | 209.82 | 210.29 | 669,127 | -6.29(-2.90%) |
Feb 02, 2022 | 220.90 | 221.92 | 216.06 | 216.57 | 836,474 | -3.63(-1.65%) |
Feb 01, 2022 | 222.51 | 224.32 | 214.97 | 220.20 | 937,498 | +4.36(+2.02%) |
Jan 31, 2022 | 202.41 | 216.06 | 215.84 | 1,162,839 | +14.19(+7.04%) | |
Jan 28, 2022 | 200.28 | 201.87 | 192.63 | 201.65 | 838,153 | +0.78(+0.39%) |
Jan 27, 2022 | 208.11 | 210.12 | 198.71 | 200.87 | 963,883 | -0.19(-0.09%) |
Jan 26, 2022 | 206.85 | 209.88 | 198.06 | 201.06 | 1,107,212 | -0.38(-0.19%) |
Jan 25, 2022 | 203.49 | 206.16 | 199.61 | 201.44 | 1,259,810 | -5.78(-2.79%) |
Jan 24, 2022 | 201.39 | 208.06 | 192.76 | 207.22 | 2,040,243 | -0.81(-0.39%) |
Jan 21, 2022 | 209.29 | 214.62 | 203.13 | 208.03 | 1,376,225 | -4.30(-2.03%) |
Jan 20, 2022 | 215.79 | 222.22 | 210.03 | 212.33 | 1,217,567 | -2.48(-1.16%) |
Jan 19, 2022 | 222.76 | 224.10 | 214.71 | 214.81 | 720,331 | -6.46(-2.92%) |
Jan 18, 2022 | 225.84 | 227.11 | 219.34 | 221.28 | 791,458 | -7.21(-3.15%) |
Jan 14, 2022 | 228.48 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 237.57 | 241.31 | 229.31 | 230.01 | 624,595 | -5.71(-2.42%) |
Jan 12, 2022 | 239.56 | 242.50 | 234.25 | 235.72 | 1,170,527 | +0.88(+0.37%) |
Jan 11, 2022 | 222.61 | 235.55 | 222.11 | 234.84 | 1,009,405 | +12.91(+5.82%) |
Jan 10, 2022 | 225.87 | 227.83 | 215.19 | 221.93 | 1,130,445 | -8.85(-3.83%) |
Jan 07, 2022 | 228.82 | 233.57 | 226.58 | 230.78 | 813,806 | +2.58(+1.13%) |
Jan 06, 2022 | 228.81 | 230.44 | 222.13 | 228.20 | 1,025,196 | -2.21(-0.96%) |
Jan 05, 2022 | 234.67 | 241.94 | 230.16 | 230.41 | 1,096,161 | -6.79(-2.86%) |
Jan 04, 2022 | 233.71 | 242.45 | 233.18 | 237.19 | 1,168,126 | +5.78(+2.50%) |
Jan 03, 2022 | 231.47 | 233.74 | 224.31 | 231.42 | 1,156,188 | +2.84(+1.24%) |
Dec 31, 2021 | 228.82 | 231.86 | 228.29 | 228.58 | 389,716 | -0.57(-0.25%) |
Dec 30, 2021 | 225.87 | 231.95 | 225.87 | 229.15 | 623,688 | +1.78(+0.78%) |
Dec 29, 2021 | 226.36 | 227.74 | 222.03 | 227.37 | 620,537 | -0.26(-0.12%) |
Dec 28, 2021 | 230.87 | 231.46 | 225.89 | 227.63 | 720,648 | -0.29(-0.13%) |
Dec 27, 2021 | 224.44 | 228.16 | 222.45 | 227.93 | 606,913 | +5.08(+2.28%) |
Dec 23, 2021 | 220.68 | 224.39 | 218.22 | 222.84 | 828,593 | +2.61(+1.19%) |
Dec 22, 2021 | 219.03 | 223.85 | 218.46 | 220.23 | 861,904 | +1.06(+0.48%) |
Dec 21, 2021 | 217.48 | 220.01 | 214.89 | 219.18 | 824,090 | +5.89(+2.76%) |
Dec 20, 2021 | 215.22 | 218.22 | 210.89 | 213.29 | 1,741,853 | -11.48(-5.11%) |
Dec 17, 2021 | 222.03 | 227.36 | 217.33 | 224.77 | 2,404,935 | -1.03(-0.45%) |
Dec 16, 2021 | 237.30 | 237.61 | 223.33 | 225.79 | 1,502,974 | -8.29(-3.54%) |
Dec 15, 2021 | 223.87 | 234.76 | 221.54 | 234.09 | 1,899,114 | -3.94(-1.66%) |
Dec 14, 2021 | 240.09 | 241.76 | 234.01 | 238.03 | 1,237,086 | -4.85(-2.00%) |
Dec 13, 2021 | 256.74 | 256.82 | 242.05 | 242.88 | 1,125,216 | -13.74(-5.35%) |
Dec 10, 2021 | 254.31 | 257.29 | 251.10 | 256.62 | 683,823 | +5.27(+2.10%) |
Dec 09, 2021 | 255.22 | 260.15 | 251.18 | 251.34 | 698,788 | -7.00(-2.71%) |
Dec 08, 2021 | 254.79 | 259.54 | 252.54 | 258.35 | 852,932 | +4.99(+1.97%) |
Dec 07, 2021 | 247.24 | 256.93 | 247.24 | 253.36 | 909,866 | +10.73(+4.42%) |
Dec 06, 2021 | 245.96 | 246.68 | 233.42 | 242.63 | 1,061,195 | -2.86(-1.17%) |
Dec 03, 2021 | 256.02 | 261.44 | 241.24 | 245.49 | 1,663,018 | -9.68(-3.80%) |
Dec 02, 2021 | 254.79 | 258.60 | 249.28 | 255.17 | 1,232,862 | +1.50(+0.59%) |