Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 182.61 | 184.79 | 180.27 | 181.77 | 88,942 | -3.76(-2.03%) |
Feb 25, 2022 | 190.50 | 190.25 | 184.50 | 185.53 | 79,841 | -4.20(-2.21%) |
Feb 24, 2022 | 185.60 | 190.01 | 182.77 | 189.73 | 94,197 | -2.28(-1.19%) |
Feb 23, 2022 | 198.81 | 198.83 | 190.71 | 192.01 | 53,804 | -3.94(-2.01%) |
Feb 22, 2022 | 202.49 | 202.74 | 195.95 | 195.95 | 59,978 | -6.95(-3.43%) |
Feb 18, 2022 | 202.91 | 0 | -2.43(-1.18%) | |||
Feb 17, 2022 | 203.59 | 207.62 | 202.99 | 205.33 | 53,627 | -1.19(-0.57%) |
Feb 16, 2022 | 203.13 | 207.24 | 200.35 | 206.52 | 59,069 | +2.19(+1.07%) |
Feb 15, 2022 | 200.03 | 204.53 | 199.93 | 204.32 | 33,843 | +6.36(+3.22%) |
Feb 14, 2022 | 193.78 | 199.49 | 192.79 | 197.96 | 73,341 | +5.75(+2.99%) |
Feb 11, 2022 | 196.76 | 197.16 | 190.52 | 192.21 | 49,063 | -2.75(-1.41%) |
Feb 10, 2022 | 201.20 | 205.73 | 193.46 | 194.96 | 74,720 | -8.58(-4.21%) |
Feb 09, 2022 | 200.51 | 205.02 | 199.63 | 203.54 | 48,895 | +3.99(+2.00%) |
Feb 08, 2022 | 193.73 | 200.00 | 193.73 | 199.56 | 64,420 | +5.52(+2.85%) |
Feb 07, 2022 | 192.95 | 196.23 | 191.90 | 194.03 | 39,902 | +1.02(+0.53%) |
Feb 04, 2022 | 196.29 | 197.50 | 192.59 | 193.01 | 37,845 | -5.10(-2.58%) |
Feb 03, 2022 | 201.35 | 203.18 | 197.34 | 198.12 | 30,631 | -5.31(-2.61%) |
Feb 02, 2022 | 204.34 | 204.34 | 201.97 | 203.42 | 47,570 | -0.16(-0.08%) |
Feb 01, 2022 | 203.95 | 205.25 | 200.43 | 203.58 | 79,495 | -1.26(-0.62%) |
Jan 31, 2022 | 197.69 | 204.85 | 204.84 | 73,052 | +5.57(+2.80%) | |
Jan 28, 2022 | 192.95 | 199.99 | 190.97 | 199.27 | 117,521 | +5.06(+2.61%) |
Jan 27, 2022 | 199.88 | 203.09 | 192.33 | 194.21 | 57,991 | -5.47(-2.74%) |
Jan 26, 2022 | 205.06 | 208.89 | 198.63 | 199.68 | 46,191 | -2.69(-1.33%) |
Jan 25, 2022 | 201.76 | 204.32 | 197.85 | 202.38 | 50,460 | -2.99(-1.45%) |
Jan 24, 2022 | 198.31 | 206.82 | 194.05 | 205.36 | 86,839 | +4.38(+2.18%) |
Jan 21, 2022 | 203.35 | 205.64 | 200.80 | 200.99 | 70,373 | -3.61(-1.77%) |
Jan 20, 2022 | 210.46 | 211.87 | 204.50 | 204.60 | 46,561 | -5.76(-2.74%) |
Jan 19, 2022 | 210.97 | 212.26 | 208.77 | 210.36 | 47,684 | -0.81(-0.38%) |
Jan 18, 2022 | 211.39 | 211.84 | 207.02 | 211.17 | 67,452 | -0.39(-0.18%) |
Jan 14, 2022 | 211.56 | 0 | -4.89(-2.26%) | |||
Jan 13, 2022 | 213.39 | 219.54 | 213.39 | 216.45 | 61,552 | +2.76(+1.29%) |
Jan 12, 2022 | 215.73 | 218.49 | 212.11 | 213.69 | 59,268 | -1.93(-0.89%) |
Jan 11, 2022 | 218.23 | 218.47 | 214.50 | 215.62 | 76,070 | -1.38(-0.64%) |
Jan 10, 2022 | 221.19 | 221.19 | 214.64 | 217.00 | 69,090 | -5.50(-2.47%) |
Jan 07, 2022 | 224.97 | 227.01 | 221.60 | 222.50 | 63,988 | -3.41(-1.51%) |
Jan 06, 2022 | 229.22 | 229.22 | 223.96 | 225.91 | 62,546 | -3.32(-1.45%) |
Jan 05, 2022 | 237.83 | 239.69 | 227.88 | 229.23 | 63,092 | -7.43(-3.14%) |
Jan 04, 2022 | 233.79 | 238.57 | 233.72 | 236.66 | 34,474 | +2.34(+1.00%) |
Jan 03, 2022 | 225.14 | 234.57 | 225.14 | 234.33 | 63,589 | +8.75(+3.88%) |
Dec 31, 2021 | 226.50 | 227.06 | 225.18 | 225.58 | 32,332 | +0.35(+0.16%) |
Dec 30, 2021 | 225.04 | 227.80 | 225.03 | 225.23 | 45,138 | +0.19(+0.08%) |
Dec 29, 2021 | 230.24 | 230.24 | 224.62 | 225.04 | 52,981 | -4.09(-1.79%) |
Dec 28, 2021 | 228.26 | 231.46 | 228.18 | 229.14 | 31,104 | +1.01(+0.44%) |
Dec 27, 2021 | 227.47 | 228.14 | 225.04 | 228.13 | 39,626 | +0.32(+0.14%) |
Dec 23, 2021 | 223.65 | 228.29 | 223.65 | 227.81 | 48,093 | +5.74(+2.58%) |
Dec 22, 2021 | 218.43 | 223.12 | 218.43 | 222.07 | 68,558 | +3.53(+1.61%) |
Dec 21, 2021 | 216.85 | 221.02 | 216.45 | 218.54 | 66,547 | +3.25(+1.51%) |
Dec 20, 2021 | 216.08 | 219.95 | 211.00 | 215.30 | 71,773 | -4.30(-1.96%) |
Dec 17, 2021 | 220.63 | 224.57 | 216.62 | 219.60 | 366,702 | -3.29(-1.48%) |
Dec 16, 2021 | 232.53 | 234.95 | 219.93 | 222.89 | 94,120 | -8.18(-3.54%) |
Dec 15, 2021 | 226.23 | 231.38 | 224.50 | 231.07 | 97,526 | +3.14(+1.38%) |
Dec 14, 2021 | 230.75 | 233.27 | 226.16 | 227.93 | 69,867 | -3.77(-1.63%) |
Dec 13, 2021 | 231.31 | 233.35 | 228.89 | 231.71 | 57,661 | -1.61(-0.69%) |
Dec 10, 2021 | 234.38 | 236.94 | 231.50 | 233.32 | 40,765 | +0.57(+0.24%) |
Dec 09, 2021 | 234.01 | 237.24 | 232.73 | 232.75 | 35,476 | -3.83(-1.62%) |
Dec 08, 2021 | 234.42 | 237.69 | 233.73 | 236.59 | 32,173 | +4.16(+1.79%) |
Dec 07, 2021 | 232.77 | 237.03 | 232.31 | 232.42 | 45,777 | +2.99(+1.30%) |
Dec 06, 2021 | 227.24 | 231.52 | 227.24 | 229.43 | 62,548 | +5.65(+2.52%) |
Dec 03, 2021 | 229.22 | 229.22 | 222.26 | 223.78 | 38,774 | -4.43(-1.94%) |
Dec 02, 2021 | 225.32 | 229.72 | 225.32 | 228.21 | 38,956 | +4.18(+1.87%) |