Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.27 | 214.47 | 211.38 | 212.97 | 1,948,615 | -2.59(-1.20%) |
Feb 25, 2022 | 215.33 | 216.85 | 213.72 | 215.56 | 2,239,796 | +1.94(+0.91%) |
Feb 24, 2022 | 206.72 | 214.42 | 206.34 | 213.63 | 2,590,925 | +1.53(+0.72%) |
Feb 23, 2022 | 215.96 | 216.98 | 211.92 | 212.10 | 1,177,916 | -2.53(-1.18%) |
Feb 22, 2022 | 213.12 | 214.93 | 212.43 | 214.63 | 1,604,268 | +1.58(+0.74%) |
Feb 18, 2022 | 213.05 | 0 | -2.01(-0.93%) | |||
Feb 17, 2022 | 214.38 | 217.18 | 212.48 | 215.06 | 1,352,421 | -0.06(-0.03%) |
Feb 16, 2022 | 214.53 | 215.88 | 214.17 | 215.12 | 1,957,008 | +0.07(+0.03%) |
Feb 15, 2022 | 217.05 | 218.93 | 214.04 | 215.05 | 1,949,563 | -0.30(-0.14%) |
Feb 14, 2022 | 217.56 | 217.66 | 212.78 | 215.35 | 2,292,068 | -1.67(-0.77%) |
Feb 11, 2022 | 219.74 | 219.74 | 214.35 | 217.02 | 2,878,319 | -2.72(-1.24%) |
Feb 10, 2022 | 221.97 | 222.37 | 218.65 | 219.74 | 2,628,543 | -4.92(-2.19%) |
Feb 09, 2022 | 222.51 | 231.35 | 219.92 | 224.66 | 2,982,410 | +7.29(+3.36%) |
Feb 08, 2022 | 216.87 | 218.47 | 213.51 | 217.37 | 2,153,378 | -1.13(-0.52%) |
Feb 07, 2022 | 221.65 | 222.11 | 217.94 | 218.50 | 1,324,503 | -3.15(-1.42%) |
Feb 04, 2022 | 215.18 | 223.48 | 215.18 | 221.65 | 2,230,066 | +4.59(+2.12%) |
Feb 03, 2022 | 215.20 | 218.17 | 217.06 | 3,310,202 | +1.53(+0.71%) | |
Feb 02, 2022 | 209.06 | 216.13 | 208.66 | 215.53 | 2,323,993 | +6.62(+3.17%) |
Feb 01, 2022 | 206.49 | 209.73 | 205.40 | 208.91 | 1,711,879 | +2.27(+1.10%) |
Jan 31, 2022 | 202.84 | 207.19 | 206.64 | 1,948,348 | +3.38(+1.66%) | |
Jan 28, 2022 | 201.65 | 203.31 | 197.28 | 203.26 | 2,043,555 | +2.26(+1.12%) |
Jan 27, 2022 | 199.31 | 205.70 | 198.06 | 201.00 | 2,149,050 | +2.80(+1.41%) |
Jan 26, 2022 | 200.75 | 201.33 | 196.25 | 198.20 | 3,181,984 | -1.50(-0.75%) |
Jan 25, 2022 | 198.67 | 201.74 | 196.40 | 199.70 | 1,827,242 | -2.21(-1.10%) |
Jan 24, 2022 | 197.81 | 202.35 | 197.35 | 201.91 | 2,615,159 | -1.50(-0.73%) |
Jan 21, 2022 | 207.99 | 207.99 | 203.40 | 203.41 | 2,511,666 | -4.76(-2.29%) |
Jan 20, 2022 | 208.03 | 210.73 | 207.71 | 208.17 | 2,633,011 | +1.42(+0.69%) |
Jan 19, 2022 | 201.90 | 207.69 | 201.90 | 206.75 | 3,549,625 | +5.51(+2.74%) |
Jan 18, 2022 | 200.17 | 201.73 | 198.38 | 201.24 | 1,897,997 | +0.28(+0.14%) |
Jan 14, 2022 | 200.96 | 0 | -0.49(-0.24%) | |||
Jan 13, 2022 | 204.39 | 206.19 | 200.91 | 201.45 | 2,193,433 | -2.21(-1.08%) |
Jan 12, 2022 | 200.82 | 204.03 | 200.79 | 203.65 | 1,831,415 | +2.47(+1.23%) |
Jan 11, 2022 | 200.99 | 201.28 | 197.75 | 201.19 | 1,398,567 | +0.58(+0.29%) |
Jan 10, 2022 | 202.53 | 202.96 | 198.86 | 200.61 | 950,176 | -2.02(-1.00%) |
Jan 07, 2022 | 202.69 | 203.26 | 200.08 | 202.62 | 1,031,676 | -0.60(-0.30%) |
Jan 06, 2022 | 204.94 | 205.09 | 202.50 | 203.23 | 1,047,683 | -0.65(-0.32%) |
Jan 05, 2022 | 205.95 | 205.95 | 203.15 | 203.88 | 1,141,367 | -0.76(-0.37%) |
Jan 04, 2022 | 204.15 | 205.77 | 202.84 | 204.63 | 1,281,682 | +1.63(+0.80%) |
Jan 03, 2022 | 206.31 | 206.64 | 201.60 | 203.00 | 1,462,926 | -2.70(-1.31%) |
Dec 31, 2021 | 205.07 | 206.64 | 205.07 | 205.71 | 666,566 | -0.18(-0.09%) |
Dec 30, 2021 | 206.38 | 208.29 | 205.55 | 205.88 | 500,744 | -0.41(-0.20%) |
Dec 29, 2021 | 207.40 | 207.87 | 205.30 | 206.29 | 660,908 | -0.91(-0.44%) |
Dec 28, 2021 | 206.58 | 207.95 | 206.58 | 207.20 | 590,240 | +0.62(+0.30%) |
Dec 27, 2021 | 203.49 | 206.71 | 203.11 | 206.58 | 872,109 | +3.35(+1.65%) |
Dec 23, 2021 | 202.70 | 204.49 | 202.56 | 203.23 | 1,162,297 | +1.56(+0.78%) |
Dec 22, 2021 | 199.79 | 201.74 | 199.22 | 201.67 | 793,479 | +1.78(+0.89%) |
Dec 21, 2021 | 198.78 | 200.68 | 197.81 | 199.89 | 956,991 | +2.92(+1.48%) |
Dec 20, 2021 | 197.25 | 199.52 | 194.06 | 196.97 | 968,123 | -2.55(-1.28%) |
Dec 17, 2021 | 203.06 | 203.59 | 198.34 | 199.52 | 2,889,862 | -3.83(-1.88%) |
Dec 16, 2021 | 202.91 | 204.15 | 201.64 | 203.34 | 1,506,364 | +1.28(+0.63%) |
Dec 15, 2021 | 203.04 | 203.11 | 200.86 | 202.07 | 1,612,641 | +0.09(+0.04%) |
Dec 14, 2021 | 201.97 | 203.41 | 200.30 | 201.98 | 1,857,709 | -0.31(-0.15%) |
Dec 13, 2021 | 202.52 | 203.19 | 200.82 | 202.29 | 1,072,078 | -0.44(-0.22%) |
Dec 10, 2021 | 202.91 | 203.24 | 200.79 | 202.73 | 1,178,866 | +0.67(+0.33%) |
Dec 09, 2021 | 204.34 | 204.83 | 201.65 | 202.06 | 1,120,706 | -3.05(-1.48%) |
Dec 08, 2021 | 204.36 | 205.69 | 203.56 | 205.10 | 1,360,432 | +0.64(+0.31%) |
Dec 07, 2021 | 200.34 | 204.72 | 199.88 | 204.47 | 1,595,461 | +6.01(+3.03%) |
Dec 06, 2021 | 200.57 | 200.80 | 197.93 | 198.45 | 1,425,286 | -0.72(-0.36%) |
Dec 03, 2021 | 201.60 | 201.60 | 196.22 | 199.17 | 1,474,574 | -1.14(-0.57%) |
Dec 02, 2021 | 194.93 | 201.84 | 194.93 | 200.31 | 1,549,480 | +5.78(+2.97%) |