Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 235.38 | 242.30 | 233.45 | 242.30 | 651,726 | +5.57(+2.35%) |
Feb 25, 2022 | 231.47 | 236.95 | 230.30 | 236.73 | 653,103 | +5.37(+2.32%) |
Feb 24, 2022 | 234.34 | 235.43 | 223.70 | 231.36 | 1,007,796 | -0.84(-0.36%) |
Feb 23, 2022 | 232.27 | 235.98 | 229.97 | 232.20 | 1,051,486 | +1.06(+0.46%) |
Feb 22, 2022 | 240.03 | 240.65 | 228.77 | 231.15 | 1,074,855 | -3.20(-1.37%) |
Feb 18, 2022 | 234.35 | 0 | -5.49(-2.29%) | |||
Feb 17, 2022 | 240.12 | 243.22 | 237.12 | 239.84 | 635,120 | -2.84(-1.17%) |
Feb 16, 2022 | 239.12 | 246.85 | 238.95 | 242.68 | 1,070,843 | +5.49(+2.31%) |
Feb 15, 2022 | 227.45 | 237.78 | 225.83 | 237.19 | 1,696,956 | +3.49(+1.49%) |
Feb 14, 2022 | 238.26 | 239.10 | 231.09 | 233.71 | 1,022,374 | -6.01(-2.51%) |
Feb 11, 2022 | 230.80 | 240.70 | 230.11 | 239.72 | 1,465,638 | +10.26(+4.47%) |
Feb 10, 2022 | 228.31 | 236.14 | 227.16 | 229.46 | 1,011,230 | -0.25(-0.11%) |
Feb 09, 2022 | 226.53 | 231.82 | 225.25 | 229.71 | 517,861 | +3.67(+1.62%) |
Feb 08, 2022 | 229.61 | 230.60 | 223.22 | 226.04 | 1,123,457 | -4.98(-2.16%) |
Feb 07, 2022 | 226.53 | 234.11 | 225.05 | 231.02 | 1,146,503 | +2.15(+0.94%) |
Feb 04, 2022 | 226.00 | 230.81 | 224.48 | 228.87 | 1,095,938 | +4.57(+2.04%) |
Feb 03, 2022 | 226.68 | 221.49 | 224.30 | 770,098 | -2.86(-1.26%) | |
Feb 02, 2022 | 228.82 | 229.22 | 224.29 | 227.16 | 1,136,270 | -2.45(-1.07%) |
Feb 01, 2022 | 219.39 | 229.95 | 219.26 | 229.61 | 1,138,607 | +9.11(+4.13%) |
Jan 31, 2022 | 220.41 | 224.07 | 220.50 | 796,903 | -1.48(-0.67%) | |
Jan 28, 2022 | 220.44 | 225.89 | 216.24 | 221.99 | 1,165,040 | +1.00(+0.45%) |
Jan 27, 2022 | 228.84 | 232.89 | 217.25 | 220.98 | 1,372,560 | -4.00(-1.78%) |
Jan 26, 2022 | 227.61 | 230.63 | 220.99 | 224.99 | 1,774,606 | +0.96(+0.43%) |
Jan 25, 2022 | 211.00 | 226.25 | 205.75 | 224.03 | 1,313,568 | +11.59(+5.46%) |
Jan 24, 2022 | 201.62 | 213.05 | 197.20 | 212.44 | 1,628,850 | +4.01(+1.93%) |
Jan 21, 2022 | 210.53 | 213.94 | 205.85 | 208.43 | 1,525,244 | -4.99(-2.34%) |
Jan 20, 2022 | 214.47 | 222.05 | 212.81 | 213.41 | 1,083,426 | -2.81(-1.30%) |
Jan 19, 2022 | 222.29 | 222.29 | 213.73 | 216.23 | 1,046,928 | -3.56(-1.62%) |
Jan 18, 2022 | 225.81 | 226.43 | 217.74 | 219.79 | 1,426,510 | -3.04(-1.36%) |
Jan 14, 2022 | 222.83 | 0 | +9.37(+4.39%) | |||
Jan 13, 2022 | 214.38 | 218.82 | 212.64 | 213.45 | 1,235,879 | -0.93(-0.43%) |
Jan 12, 2022 | 216.11 | 217.11 | 212.19 | 214.38 | 1,032,595 | -1.06(-0.49%) |
Jan 11, 2022 | 208.14 | 216.25 | 206.57 | 215.44 | 1,252,381 | +8.53(+4.12%) |
Jan 10, 2022 | 206.70 | 207.68 | 202.02 | 206.90 | 818,180 | +0.02(+0.01%) |
Jan 07, 2022 | 204.84 | 207.45 | 203.56 | 206.88 | 842,187 | +2.75(+1.35%) |
Jan 06, 2022 | 203.80 | 206.12 | 200.16 | 204.13 | 998,508 | +5.93(+2.99%) |
Jan 05, 2022 | 204.06 | 205.97 | 198.14 | 198.20 | 1,024,606 | -2.84(-1.41%) |
Jan 04, 2022 | 195.13 | 202.89 | 195.09 | 201.04 | 1,403,568 | +8.41(+4.36%) |
Jan 03, 2022 | 181.46 | 192.87 | 181.46 | 192.64 | 986,557 | +12.16(+6.74%) |
Dec 31, 2021 | 179.66 | 181.39 | 178.35 | 180.48 | 434,080 | +0.38(+0.21%) |
Dec 30, 2021 | 181.09 | 183.21 | 179.74 | 180.10 | 595,254 | -0.98(-0.54%) |
Dec 29, 2021 | 183.80 | 184.42 | 180.88 | 181.08 | 483,151 | -3.15(-1.71%) |
Dec 28, 2021 | 185.31 | 187.47 | 182.79 | 184.23 | 481,769 | -0.91(-0.49%) |
Dec 27, 2021 | 182.40 | 185.36 | 178.58 | 185.14 | 463,736 | +2.50(+1.37%) |
Dec 23, 2021 | 183.23 | 184.79 | 182.26 | 182.64 | 597,989 | +0.08(+0.04%) |
Dec 22, 2021 | 180.80 | 183.47 | 178.68 | 182.56 | 380,748 | +0.82(+0.45%) |
Dec 21, 2021 | 174.84 | 181.82 | 174.84 | 181.74 | 773,281 | +9.06(+5.25%) |
Dec 20, 2021 | 172.05 | 173.80 | 167.26 | 172.68 | 800,478 | -4.05(-2.29%) |
Dec 17, 2021 | 178.08 | 179.20 | 172.81 | 176.73 | 718,671 | -3.04(-1.69%) |
Dec 16, 2021 | 181.26 | 185.08 | 178.95 | 179.77 | 849,278 | +0.77(+0.43%) |
Dec 15, 2021 | 178.74 | 180.19 | 172.24 | 179.00 | 919,061 | -0.28(-0.16%) |
Dec 14, 2021 | 180.53 | 185.69 | 179.03 | 179.28 | 896,826 | -3.22(-1.76%) |
Dec 13, 2021 | 187.94 | 188.53 | 181.45 | 182.50 | 526,530 | -8.19(-4.29%) |
Dec 10, 2021 | 189.08 | 191.31 | 185.50 | 190.68 | 1,236,252 | +3.63(+1.94%) |
Dec 09, 2021 | 185.78 | 187.69 | 183.71 | 187.06 | 1,018,338 | -1.55(-0.82%) |
Dec 08, 2021 | 186.22 | 189.62 | 185.16 | 188.60 | 583,938 | +2.88(+1.55%) |
Dec 07, 2021 | 182.75 | 187.89 | 182.75 | 185.72 | 678,344 | +5.72(+3.18%) |
Dec 06, 2021 | 177.24 | 182.29 | 174.30 | 180.00 | 969,761 | +5.88(+3.38%) |
Dec 03, 2021 | 178.09 | 179.33 | 171.95 | 174.12 | 823,165 | -1.19(-0.68%) |
Dec 02, 2021 | 169.00 | 175.89 | 166.59 | 175.31 | 1,299,407 | +6.20(+3.66%) |