Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 181.75 | 183.91 | 179.42 | 180.91 | 89,366 | -3.74(-2.03%) |
Feb 25, 2022 | 189.59 | 189.35 | 183.63 | 184.65 | 80,222 | -4.18(-2.21%) |
Feb 24, 2022 | 184.72 | 189.11 | 181.90 | 188.83 | 94,646 | -2.27(-1.19%) |
Feb 23, 2022 | 197.87 | 197.89 | 189.81 | 191.10 | 54,061 | -3.92(-2.01%) |
Feb 22, 2022 | 201.53 | 201.78 | 195.02 | 195.02 | 60,264 | -6.92(-3.43%) |
Feb 18, 2022 | 201.94 | 0 | -2.42(-1.18%) | |||
Feb 17, 2022 | 202.62 | 206.63 | 202.03 | 204.36 | 53,883 | -1.18(-0.57%) |
Feb 16, 2022 | 202.16 | 206.25 | 199.40 | 205.54 | 59,351 | +2.18(+1.07%) |
Feb 15, 2022 | 199.08 | 203.56 | 198.98 | 203.35 | 34,005 | +6.34(+3.22%) |
Feb 14, 2022 | 192.86 | 198.54 | 191.87 | 197.02 | 73,691 | +5.72(+2.99%) |
Feb 11, 2022 | 195.83 | 196.22 | 189.61 | 191.30 | 49,297 | -2.74(-1.41%) |
Feb 10, 2022 | 200.25 | 204.75 | 192.54 | 194.04 | 75,076 | -8.54(-4.21%) |
Feb 09, 2022 | 199.55 | 204.05 | 198.69 | 202.57 | 49,128 | +3.97(+2.00%) |
Feb 08, 2022 | 192.81 | 199.05 | 192.81 | 198.61 | 64,727 | +5.50(+2.85%) |
Feb 07, 2022 | 192.03 | 195.29 | 190.99 | 193.11 | 40,092 | +1.01(+0.53%) |
Feb 04, 2022 | 195.36 | 196.56 | 191.68 | 192.10 | 38,026 | -5.08(-2.58%) |
Feb 03, 2022 | 200.39 | 202.22 | 196.40 | 197.18 | 30,777 | -5.28(-2.61%) |
Feb 02, 2022 | 203.36 | 203.36 | 201.01 | 202.46 | 47,797 | -0.16(-0.08%) |
Feb 01, 2022 | 202.98 | 204.28 | 199.47 | 202.61 | 79,875 | -1.26(-0.62%) |
Jan 31, 2022 | 196.76 | 203.88 | 203.87 | 73,401 | +5.55(+2.80%) | |
Jan 28, 2022 | 192.03 | 199.04 | 190.06 | 198.32 | 118,082 | +5.04(+2.61%) |
Jan 27, 2022 | 198.93 | 202.13 | 191.41 | 193.29 | 58,268 | -5.45(-2.74%) |
Jan 26, 2022 | 204.09 | 207.90 | 197.68 | 198.74 | 46,411 | -2.68(-1.33%) |
Jan 25, 2022 | 200.80 | 203.35 | 196.91 | 201.41 | 50,701 | -2.97(-1.45%) |
Jan 24, 2022 | 197.37 | 205.84 | 193.13 | 204.39 | 87,254 | +4.36(+2.18%) |
Jan 21, 2022 | 202.38 | 204.66 | 199.85 | 200.03 | 70,709 | -3.60(-1.77%) |
Jan 20, 2022 | 209.46 | 210.86 | 203.53 | 203.63 | 46,784 | -5.73(-2.74%) |
Jan 19, 2022 | 209.96 | 211.25 | 207.78 | 209.36 | 47,911 | -0.81(-0.38%) |
Jan 18, 2022 | 210.38 | 210.83 | 206.03 | 210.17 | 67,774 | -0.39(-0.19%) |
Jan 14, 2022 | 210.56 | 0 | -4.86(-2.26%) | |||
Jan 13, 2022 | 212.38 | 218.50 | 212.38 | 215.42 | 61,846 | +2.74(+1.29%) |
Jan 12, 2022 | 214.70 | 217.45 | 211.10 | 212.68 | 59,551 | -1.92(-0.89%) |
Jan 11, 2022 | 217.19 | 217.43 | 213.49 | 214.59 | 76,433 | -1.37(-0.63%) |
Jan 10, 2022 | 220.14 | 220.14 | 213.62 | 215.97 | 69,420 | -5.48(-2.47%) |
Jan 07, 2022 | 223.90 | 225.93 | 220.55 | 221.44 | 64,293 | -3.39(-1.51%) |
Jan 06, 2022 | 228.13 | 228.13 | 222.89 | 224.84 | 62,845 | -3.31(-1.45%) |
Jan 05, 2022 | 236.70 | 238.55 | 226.79 | 228.15 | 63,393 | -7.39(-3.14%) |
Jan 04, 2022 | 232.68 | 237.44 | 232.61 | 235.54 | 34,638 | +2.33(+1.00%) |
Jan 03, 2022 | 224.07 | 233.46 | 224.07 | 233.21 | 63,892 | +8.71(+3.88%) |
Dec 31, 2021 | 225.42 | 225.99 | 224.11 | 224.51 | 32,487 | +0.35(+0.16%) |
Dec 30, 2021 | 223.97 | 226.72 | 223.96 | 224.16 | 45,353 | +0.18(+0.08%) |
Dec 29, 2021 | 229.15 | 229.15 | 223.55 | 223.97 | 53,234 | -4.08(-1.79%) |
Dec 28, 2021 | 227.17 | 230.36 | 227.10 | 228.05 | 31,252 | +1.00(+0.44%) |
Dec 27, 2021 | 226.39 | 227.06 | 223.97 | 227.05 | 39,815 | +0.32(+0.14%) |
Dec 23, 2021 | 222.59 | 227.20 | 222.59 | 226.72 | 48,323 | +5.71(+2.58%) |
Dec 22, 2021 | 217.40 | 222.06 | 217.40 | 221.01 | 68,885 | +3.51(+1.61%) |
Dec 21, 2021 | 215.82 | 219.97 | 215.42 | 217.50 | 66,865 | +3.23(+1.51%) |
Dec 20, 2021 | 215.05 | 218.91 | 209.99 | 214.27 | 72,116 | -4.28(-1.96%) |
Dec 17, 2021 | 219.58 | 223.50 | 215.59 | 218.55 | 368,452 | -3.28(-1.48%) |
Dec 16, 2021 | 231.42 | 233.83 | 218.88 | 221.83 | 94,569 | -8.14(-3.54%) |
Dec 15, 2021 | 225.16 | 230.28 | 223.44 | 229.97 | 97,991 | +3.12(+1.38%) |
Dec 14, 2021 | 229.65 | 232.16 | 225.09 | 226.85 | 70,201 | -3.75(-1.63%) |
Dec 13, 2021 | 230.21 | 232.24 | 227.80 | 230.61 | 57,936 | -1.61(-0.69%) |
Dec 10, 2021 | 233.26 | 235.82 | 230.40 | 232.21 | 40,960 | +0.56(+0.24%) |
Dec 09, 2021 | 232.90 | 236.11 | 231.63 | 231.65 | 35,645 | -3.81(-1.62%) |
Dec 08, 2021 | 233.31 | 236.56 | 232.62 | 235.46 | 32,326 | +4.15(+1.79%) |
Dec 07, 2021 | 231.67 | 235.91 | 231.21 | 231.32 | 45,996 | +2.98(+1.30%) |
Dec 06, 2021 | 226.16 | 230.42 | 226.16 | 228.34 | 62,847 | +5.62(+2.52%) |
Dec 03, 2021 | 228.13 | 228.13 | 221.20 | 222.72 | 38,960 | -4.41(-1.94%) |
Dec 02, 2021 | 224.25 | 228.63 | 224.25 | 227.12 | 39,142 | +4.16(+1.87%) |