Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.22 | 213.13 | 210.29 | 210.48 | 19,517 | -3.10(-1.45%) |
Feb 25, 2022 | 210.99 | 214.22 | 212.45 | 213.58 | 14,819 | +2.60(+1.23%) |
Feb 24, 2022 | 208.69 | 212.90 | 207.64 | 210.98 | 23,409 | -0.55(-0.26%) |
Feb 23, 2022 | 215.47 | 215.47 | 211.21 | 211.53 | 14,475 | -3.80(-1.76%) |
Feb 22, 2022 | 215.80 | 216.74 | 213.75 | 215.32 | 16,229 | +0.35(+0.16%) |
Feb 18, 2022 | 214.98 | 0 | -0.96(-0.45%) | |||
Feb 17, 2022 | 215.95 | 215.95 | 214.49 | 215.94 | 13,702 | -0.85(-0.39%) |
Feb 16, 2022 | 213.46 | 216.79 | 212.63 | 216.79 | 17,568 | +3.46(+1.62%) |
Feb 15, 2022 | 215.62 | 215.62 | 213.33 | 213.33 | 12,605 | +1.52(+0.72%) |
Feb 14, 2022 | 213.85 | 213.87 | 209.83 | 211.81 | 21,680 | -3.26(-1.52%) |
Feb 11, 2022 | 213.46 | 215.35 | 212.06 | 215.08 | 22,484 | +1.25(+0.58%) |
Feb 10, 2022 | 216.43 | 218.15 | 213.68 | 213.83 | 28,736 | -2.96(-1.37%) |
Feb 09, 2022 | 216.42 | 218.54 | 215.78 | 216.79 | 15,878 | +0.17(+0.08%) |
Feb 08, 2022 | 214.31 | 217.59 | 213.85 | 216.62 | 20,684 | +2.61(+1.22%) |
Feb 07, 2022 | 215.50 | 215.50 | 212.00 | 214.01 | 9,621 | -0.87(-0.41%) |
Feb 04, 2022 | 215.95 | 216.53 | 214.74 | 214.88 | 9,725 | -3.14(-1.44%) |
Feb 03, 2022 | 218.02 | 218.52 | 216.61 | 218.02 | 15,336 | -0.14(-0.07%) |
Feb 02, 2022 | 217.24 | 219.94 | 216.87 | 218.17 | 14,602 | -0.27(-0.13%) |
Feb 01, 2022 | 220.02 | 220.02 | 217.61 | 218.44 | 14,362 | -0.22(-0.10%) |
Jan 31, 2022 | 219.79 | 218.44 | 218.66 | 12,889 | -3.24(-1.46%) | |
Jan 28, 2022 | 214.84 | 221.90 | 214.84 | 221.90 | 30,091 | +6.27(+2.91%) |
Jan 27, 2022 | 216.36 | 219.23 | 214.00 | 215.63 | 18,965 | +1.67(+0.78%) |
Jan 26, 2022 | 213.45 | 217.83 | 213.45 | 213.96 | 20,014 | -0.35(-0.16%) |
Jan 25, 2022 | 209.02 | 215.02 | 206.85 | 214.31 | 19,185 | +5.28(+2.53%) |
Jan 24, 2022 | 207.60 | 211.18 | 205.41 | 209.03 | 14,802 | +1.09(+0.52%) |
Jan 21, 2022 | 207.25 | 211.06 | 207.25 | 207.94 | 11,489 | -0.54(-0.26%) |
Jan 20, 2022 | 210.96 | 211.80 | 208.37 | 208.48 | 13,233 | -1.23(-0.59%) |
Jan 19, 2022 | 212.26 | 214.71 | 209.71 | 209.71 | 7,467 | -2.05(-0.97%) |
Jan 18, 2022 | 213.98 | 216.66 | 209.12 | 211.76 | 21,515 | -2.54(-1.18%) |
Jan 14, 2022 | 214.30 | 0 | +1.13(+0.53%) | |||
Jan 13, 2022 | 214.60 | 217.01 | 212.26 | 213.18 | 14,325 | -0.22(-0.10%) |
Jan 12, 2022 | 218.74 | 218.74 | 213.26 | 213.40 | 16,775 | -3.76(-1.73%) |
Jan 11, 2022 | 217.49 | 218.00 | 215.54 | 217.15 | 11,454 | -0.42(-0.20%) |
Jan 10, 2022 | 218.38 | 218.38 | 216.08 | 217.58 | 10,380 | -3.08(-1.39%) |
Jan 07, 2022 | 222.73 | 224.07 | 220.65 | 220.65 | 9,620 | -1.01(-0.46%) |
Jan 06, 2022 | 221.74 | 223.78 | 221.66 | 221.67 | 20,473 | +0.37(+0.17%) |
Jan 05, 2022 | 221.00 | 223.24 | 218.79 | 221.30 | 17,389 | +0.28(+0.13%) |
Jan 04, 2022 | 220.83 | 223.54 | 219.62 | 221.02 | 11,527 | +3.31(+1.52%) |
Jan 03, 2022 | 213.90 | 217.97 | 213.82 | 217.71 | 10,196 | +5.20(+2.45%) |
Dec 31, 2021 | 212.51 | 212.51 | 212.51 | 212.51 | 4,168 | +0.11(+0.05%) |
Dec 30, 2021 | 211.32 | 213.76 | 211.32 | 212.41 | 8,216 | +1.09(+0.51%) |
Dec 29, 2021 | 207.98 | 211.40 | 207.98 | 211.32 | 11,088 | +2.43(+1.16%) |
Dec 28, 2021 | 210.64 | 211.75 | 207.98 | 208.89 | 8,788 | -1.80(-0.86%) |
Dec 27, 2021 | 212.47 | 213.46 | 207.78 | 210.69 | 24,095 | -1.65(-0.78%) |
Dec 23, 2021 | 209.53 | 213.49 | 209.53 | 212.34 | 15,732 | +3.96(+1.90%) |
Dec 22, 2021 | 207.93 | 208.38 | 204.10 | 208.38 | 16,337 | +0.43(+0.21%) |
Dec 21, 2021 | 207.84 | 208.55 | 206.55 | 207.95 | 14,708 | +3.71(+1.82%) |
Dec 20, 2021 | 204.29 | 205.14 | 200.96 | 204.24 | 16,571 | -2.07(-1.00%) |
Dec 17, 2021 | 203.64 | 210.68 | 203.64 | 206.30 | 58,460 | +1.09(+0.53%) |
Dec 16, 2021 | 206.78 | 210.22 | 204.79 | 205.21 | 20,656 | -2.04(-0.98%) |
Dec 15, 2021 | 203.30 | 207.53 | 203.30 | 207.25 | 33,045 | +4.94(+2.44%) |
Dec 14, 2021 | 206.79 | 208.18 | 202.31 | 202.31 | 45,085 | -5.88(-2.82%) |
Dec 13, 2021 | 209.86 | 210.48 | 206.64 | 208.19 | 26,058 | -2.86(-1.35%) |
Dec 10, 2021 | 212.92 | 214.32 | 210.33 | 211.04 | 8,256 | -1.14(-0.54%) |
Dec 09, 2021 | 218.23 | 218.23 | 210.98 | 212.19 | 17,472 | -4.80(-2.21%) |
Dec 08, 2021 | 214.56 | 218.29 | 213.90 | 216.99 | 8,937 | +0.76(+0.35%) |
Dec 07, 2021 | 218.59 | 218.59 | 214.55 | 216.23 | 9,513 | +1.13(+0.53%) |
Dec 06, 2021 | 211.86 | 217.73 | 211.86 | 215.09 | 12,530 | +4.87(+2.31%) |
Dec 03, 2021 | 209.64 | 216.04 | 209.10 | 210.23 | 7,585 | -4.33(-2.02%) |
Dec 02, 2021 | 209.04 | 216.39 | 209.04 | 214.56 | 11,094 | +6.01(+2.88%) |