Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 189.02 | 197.15 | 186.99 | 192.25 | 1,613,626 | +3.87(+2.05%) |
Feb 25, 2022 | 180.98 | 188.44 | 178.89 | 188.39 | 1,156,781 | +7.61(+4.21%) |
Feb 24, 2022 | 169.06 | 181.53 | 166.77 | 180.78 | 2,017,301 | +2.16(+1.21%) |
Feb 23, 2022 | 189.42 | 192.48 | 177.46 | 178.62 | 1,674,694 | -9.67(-5.13%) |
Feb 22, 2022 | 185.59 | 195.92 | 185.10 | 188.29 | 1,666,400 | +1.07(+0.57%) |
Feb 18, 2022 | 187.22 | 0 | -6.14(-3.18%) | |||
Feb 17, 2022 | 214.43 | 216.90 | 191.21 | 193.36 | 6,293,769 | -48.07(-19.91%) |
Feb 16, 2022 | 236.53 | 243.38 | 231.81 | 241.43 | 1,406,904 | +4.52(+1.91%) |
Feb 15, 2022 | 227.81 | 238.36 | 227.81 | 236.91 | 1,061,992 | +13.46(+6.02%) |
Feb 14, 2022 | 225.91 | 229.54 | 220.73 | 223.45 | 891,691 | -3.15(-1.39%) |
Feb 11, 2022 | 229.13 | 234.65 | 224.37 | 226.60 | 1,028,951 | -5.06(-2.18%) |
Feb 10, 2022 | 229.12 | 239.62 | 227.84 | 231.66 | 808,551 | -0.38(-0.17%) |
Feb 09, 2022 | 226.79 | 233.40 | 226.79 | 232.04 | 991,316 | +9.56(+4.30%) |
Feb 08, 2022 | 214.86 | 223.19 | 214.24 | 222.48 | 1,149,715 | +6.78(+3.14%) |
Feb 07, 2022 | 213.42 | 219.72 | 213.18 | 215.70 | 794,591 | +3.69(+1.74%) |
Feb 04, 2022 | 210.52 | 214.93 | 209.49 | 212.01 | 734,260 | +0.94(+0.45%) |
Feb 03, 2022 | 213.95 | 216.88 | 210.59 | 211.07 | 666,654 | -6.31(-2.90%) |
Feb 02, 2022 | 221.72 | 222.75 | 216.87 | 217.38 | 833,382 | -3.64(-1.65%) |
Feb 01, 2022 | 223.33 | 225.15 | 215.77 | 221.02 | 934,033 | +4.38(+2.02%) |
Jan 31, 2022 | 203.16 | 216.86 | 216.64 | 1,158,542 | +14.24(+7.04%) | |
Jan 28, 2022 | 201.03 | 202.62 | 193.34 | 202.40 | 835,055 | +0.78(+0.39%) |
Jan 27, 2022 | 208.88 | 210.90 | 199.44 | 201.62 | 960,321 | -0.19(-0.09%) |
Jan 26, 2022 | 207.62 | 210.66 | 198.80 | 201.80 | 1,103,120 | -0.38(-0.19%) |
Jan 25, 2022 | 204.25 | 206.92 | 200.35 | 202.18 | 1,255,154 | -5.80(-2.79%) |
Jan 24, 2022 | 202.13 | 208.83 | 193.48 | 207.99 | 2,032,703 | -0.81(-0.39%) |
Jan 21, 2022 | 210.06 | 215.41 | 203.88 | 208.80 | 1,371,138 | -4.32(-2.03%) |
Jan 20, 2022 | 216.59 | 223.05 | 210.81 | 213.12 | 1,213,067 | -2.49(-1.16%) |
Jan 19, 2022 | 223.59 | 224.93 | 215.50 | 215.61 | 717,669 | -6.49(-2.92%) |
Jan 18, 2022 | 226.68 | 227.96 | 220.16 | 222.10 | 788,532 | -7.23(-3.15%) |
Jan 14, 2022 | 229.33 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.45 | 242.21 | 230.16 | 230.86 | 622,286 | -5.73(-2.42%) |
Jan 12, 2022 | 240.45 | 243.40 | 235.12 | 236.59 | 1,166,201 | +0.88(+0.37%) |
Jan 11, 2022 | 223.43 | 236.43 | 222.93 | 235.71 | 1,005,675 | +12.96(+5.82%) |
Jan 10, 2022 | 226.71 | 228.67 | 215.99 | 222.75 | 1,126,267 | -8.88(-3.83%) |
Jan 07, 2022 | 229.66 | 234.43 | 227.42 | 231.64 | 810,798 | +2.59(+1.13%) |
Jan 06, 2022 | 229.66 | 231.29 | 222.95 | 229.05 | 1,021,407 | -2.22(-0.96%) |
Jan 05, 2022 | 235.54 | 242.84 | 231.01 | 231.26 | 1,092,110 | -6.81(-2.86%) |
Jan 04, 2022 | 234.58 | 243.35 | 234.04 | 238.07 | 1,163,808 | +5.80(+2.50%) |
Jan 03, 2022 | 232.33 | 234.61 | 225.14 | 232.28 | 1,151,914 | +2.85(+1.24%) |
Dec 31, 2021 | 229.66 | 232.72 | 229.13 | 229.43 | 388,276 | -0.57(-0.25%) |
Dec 30, 2021 | 226.71 | 232.81 | 226.71 | 230.00 | 621,383 | +1.79(+0.78%) |
Dec 29, 2021 | 227.20 | 228.59 | 222.85 | 228.21 | 618,243 | -0.27(-0.12%) |
Dec 28, 2021 | 231.72 | 232.31 | 226.72 | 228.48 | 717,984 | -0.29(-0.13%) |
Dec 27, 2021 | 225.28 | 229.01 | 223.28 | 228.77 | 604,670 | +5.10(+2.28%) |
Dec 23, 2021 | 221.50 | 225.22 | 219.03 | 223.67 | 825,531 | +2.62(+1.19%) |
Dec 22, 2021 | 219.84 | 224.68 | 219.27 | 221.05 | 858,719 | +1.06(+0.48%) |
Dec 21, 2021 | 218.29 | 220.82 | 215.69 | 219.99 | 821,044 | +5.91(+2.76%) |
Dec 20, 2021 | 216.02 | 219.03 | 211.68 | 214.08 | 1,735,415 | -11.52(-5.11%) |
Dec 17, 2021 | 222.85 | 228.20 | 218.13 | 225.60 | 2,396,047 | -1.03(-0.45%) |
Dec 16, 2021 | 238.18 | 238.49 | 224.16 | 226.63 | 1,497,419 | -8.32(-3.54%) |
Dec 15, 2021 | 224.70 | 235.63 | 222.36 | 234.95 | 1,892,095 | -3.96(-1.66%) |
Dec 14, 2021 | 240.98 | 242.66 | 234.88 | 238.91 | 1,232,514 | -4.87(-2.00%) |
Dec 13, 2021 | 257.70 | 257.77 | 242.95 | 243.78 | 1,121,057 | -13.79(-5.35%) |
Dec 10, 2021 | 255.26 | 258.25 | 252.03 | 257.57 | 681,296 | +5.29(+2.10%) |
Dec 09, 2021 | 256.17 | 261.12 | 252.11 | 252.28 | 696,205 | -7.03(-2.71%) |
Dec 08, 2021 | 255.74 | 260.50 | 253.47 | 259.30 | 849,779 | +5.01(+1.97%) |
Dec 07, 2021 | 248.15 | 257.88 | 248.15 | 254.30 | 906,503 | +10.77(+4.42%) |
Dec 06, 2021 | 246.87 | 247.59 | 234.29 | 243.53 | 1,057,273 | -2.87(-1.17%) |
Dec 03, 2021 | 256.97 | 262.41 | 242.14 | 246.40 | 1,656,872 | -9.72(-3.80%) |
Dec 02, 2021 | 255.74 | 259.56 | 250.20 | 256.12 | 1,228,306 | +1.51(+0.59%) |