Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 232.72 | 232.72 | 232.72 | 232.72 | 59 | -5.40(-2.27%) |
Feb 25, 2022 | 233.56 | 238.12 | 233.56 | 238.12 | 3,030 | +14.76(+6.61%) |
Feb 24, 2022 | 223.35 | 223.35 | 223.35 | 223.35 | 3 | -6.14(-2.68%) |
Feb 23, 2022 | 235.50 | 235.50 | 229.49 | 229.49 | 306 | -3.96(-1.70%) |
Feb 22, 2022 | 236.20 | 236.20 | 233.11 | 233.46 | 372 | -4.36(-1.83%) |
Feb 18, 2022 | 237.82 | 0 | -1.15(-0.48%) | |||
Feb 17, 2022 | 238.97 | 238.97 | 238.97 | 238.97 | 3 | -4.64(-1.90%) |
Feb 16, 2022 | 243.61 | 243.61 | 243.61 | 243.61 | 90 | +1.98(+0.82%) |
Feb 15, 2022 | 241.63 | 241.63 | 241.63 | 241.63 | 19 | +5.00(+2.11%) |
Feb 14, 2022 | 235.49 | 236.62 | 235.49 | 236.62 | 377 | -3.77(-1.57%) |
Feb 11, 2022 | 240.39 | 240.39 | 240.39 | 240.39 | 139 | -2.39(-0.98%) |
Feb 10, 2022 | 242.78 | 242.78 | 242.78 | 242.78 | 168 | -4.94(-1.99%) |
Feb 09, 2022 | 248.67 | 249.99 | 247.72 | 247.72 | 1,617 | +0.07(+0.03%) |
Feb 08, 2022 | 247.65 | 247.65 | 247.65 | 247.65 | 130 | +3.61(+1.48%) |
Feb 07, 2022 | 244.05 | 244.05 | 244.05 | 244.05 | 122 | +1.15(+0.47%) |
Feb 04, 2022 | 239.60 | 242.90 | 239.60 | 242.90 | 346 | -0.96(-0.39%) |
Feb 03, 2022 | 235.00 | 243.86 | 0 | -5.47(-2.19%) | ||
Feb 02, 2022 | 249.33 | 249.33 | 249.33 | 249.33 | 23 | +4.03(+1.64%) |
Feb 01, 2022 | 245.30 | 245.30 | 245.30 | 245.30 | 5 | +1.55(+0.64%) |
Jan 31, 2022 | 243.75 | 243.75 | 243.75 | 243.75 | 0 | +4.01(+1.67%) |
Jan 28, 2022 | 233.92 | 239.74 | 232.05 | 239.74 | 863 | +3.12(+1.32%) |
Jan 27, 2022 | 238.30 | 240.33 | 236.63 | 236.63 | 428 | +2.53(+1.08%) |
Jan 26, 2022 | 241.30 | 241.30 | 233.70 | 234.10 | 704 | -4.07(-1.71%) |
Jan 25, 2022 | 238.17 | 238.17 | 238.17 | 238.17 | 2 | -0.55(-0.23%) |
Jan 24, 2022 | 238.72 | 238.72 | 238.72 | 238.72 | 7 | -2.88(-1.19%) |
Jan 21, 2022 | 241.59 | 241.59 | 241.59 | 241.59 | 100 | -3.06(-1.25%) |
Jan 20, 2022 | 244.65 | 244.65 | 244.65 | 244.65 | 13 | -3.82(-1.54%) |
Jan 19, 2022 | 248.47 | 248.47 | 248.47 | 248.47 | 39 | -1.16(-0.46%) |
Jan 18, 2022 | 249.63 | 249.63 | 249.63 | 249.63 | 45 | -6.01(-2.35%) |
Jan 14, 2022 | 255.64 | 0 | +1.33(+0.52%) | |||
Jan 13, 2022 | 254.31 | 254.31 | 254.31 | 254.31 | 22 | -2.19(-0.85%) |
Jan 12, 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 77 | +3.99(+1.58%) |
Jan 11, 2022 | 248.95 | 252.51 | 248.95 | 252.51 | 205 | +2.70(+1.08%) |
Jan 10, 2022 | 247.70 | 249.81 | 247.59 | 249.81 | 868 | -1.42(-0.57%) |
Jan 07, 2022 | 251.23 | 251.23 | 251.23 | 251.23 | 100 | +3.56(+1.44%) |
Jan 06, 2022 | 247.67 | 247.67 | 247.67 | 247.67 | 50 | -0.45(-0.18%) |
Jan 05, 2022 | 248.12 | 248.12 | 248.12 | 248.12 | 32 | -0.93(-0.38%) |
Jan 04, 2022 | 249.05 | 249.05 | 249.05 | 249.05 | 71 | +3.73(+1.52%) |
Jan 03, 2022 | 245.32 | 245.32 | 245.32 | 245.32 | 78 | -0.31(-0.13%) |
Dec 31, 2021 | 245.63 | 245.63 | 245.63 | 245.63 | 100 | +1.19(+0.49%) |
Dec 30, 2021 | 244.44 | 244.44 | 244.44 | 244.44 | 84 | -0.91(-0.37%) |
Dec 29, 2021 | 244.84 | 245.34 | 242.54 | 245.34 | 258 | +0.46(+0.19%) |
Dec 28, 2021 | 244.88 | 244.88 | 244.88 | 244.88 | 1 | +1.29(+0.53%) |
Dec 27, 2021 | 243.60 | 243.60 | 243.60 | 243.60 | 88 | +3.38(+1.41%) |
Dec 23, 2021 | 240.22 | 240.22 | 240.22 | 240.22 | 168 | +2.25(+0.94%) |
Dec 22, 2021 | 235.35 | 237.97 | 235.25 | 237.97 | 413 | +2.72(+1.16%) |
Dec 21, 2021 | 235.24 | 235.24 | 235.24 | 235.24 | 45 | +3.65(+1.57%) |
Dec 20, 2021 | 231.60 | 231.60 | 231.60 | 231.60 | 4 | -0.03(-0.01%) |
Dec 17, 2021 | 237.11 | 237.11 | 231.62 | 231.62 | 206 | -7.34(-3.07%) |
Dec 16, 2021 | 239.96 | 240.00 | 238.96 | 238.96 | 554 | +3.64(+1.55%) |
Dec 15, 2021 | 235.32 | 235.32 | 235.32 | 235.32 | 45 | +6.28(+2.74%) |
Dec 14, 2021 | 227.19 | 229.04 | 227.19 | 229.04 | 155 | +2.27(+1.00%) |
Dec 13, 2021 | 229.91 | 230.36 | 226.78 | 226.78 | 676 | -4.63(-2.00%) |
Dec 10, 2021 | 231.41 | 231.41 | 231.41 | 231.41 | 100 | +2.03(+0.89%) |
Dec 09, 2021 | 229.38 | 229.38 | 229.38 | 229.38 | 272 | +0.15(+0.07%) |
Dec 08, 2021 | 229.23 | 229.23 | 229.23 | 229.23 | 53 | +35.06(+18.06%) |
Dec 07, 2021 | 201.56 | 202.36 | 194.17 | 194.17 | 602 | -29.79(-13.30%) |
Dec 06, 2021 | 223.96 | 223.96 | 223.96 | 223.96 | 1 | +4.53(+2.06%) |
Dec 03, 2021 | 219.43 | 219.43 | 219.43 | 219.43 | 107 | +2.29(+1.06%) |
Dec 02, 2021 | 214.35 | 217.13 | 214.35 | 217.13 | 168 | +7.76(+3.71%) |