Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 199.50 | 201.49 | 197.78 | 200.85 | 709,506 | -1.49(-0.74%) |
Feb 25, 2022 | 198.56 | 202.56 | 198.49 | 202.34 | 376,236 | +3.91(+1.97%) |
Feb 24, 2022 | 190.71 | 198.85 | 189.84 | 198.43 | 725,343 | +3.85(+1.98%) |
Feb 23, 2022 | 198.46 | 199.42 | 194.08 | 194.58 | 657,035 | -2.71(-1.37%) |
Feb 22, 2022 | 200.81 | 202.81 | 195.24 | 197.29 | 540,569 | -4.40(-2.18%) |
Feb 18, 2022 | 201.69 | 0 | +1.04(+0.52%) | |||
Feb 17, 2022 | 202.78 | 203.95 | 200.31 | 200.65 | 597,354 | -3.42(-1.68%) |
Feb 16, 2022 | 200.27 | 204.80 | 199.10 | 204.07 | 447,780 | +2.42(+1.20%) |
Feb 15, 2022 | 195.93 | 201.78 | 195.93 | 201.65 | 551,136 | +7.85(+4.05%) |
Feb 14, 2022 | 197.60 | 198.76 | 192.49 | 193.80 | 624,795 | -2.02(-1.03%) |
Feb 11, 2022 | 200.44 | 202.67 | 194.80 | 195.82 | 629,321 | -4.91(-2.45%) |
Feb 10, 2022 | 201.50 | 205.00 | 199.10 | 200.73 | 913,240 | -4.52(-2.20%) |
Feb 09, 2022 | 204.77 | 206.69 | 203.44 | 205.25 | 731,073 | +2.17(+1.07%) |
Feb 08, 2022 | 202.05 | 204.78 | 200.95 | 203.08 | 468,435 | +0.04(+0.02%) |
Feb 07, 2022 | 204.00 | 206.90 | 201.98 | 203.04 | 341,017 | -0.12(-0.06%) |
Feb 04, 2022 | 203.39 | 206.24 | 201.69 | 203.16 | 637,898 | -1.08(-0.53%) |
Feb 03, 2022 | 199.95 | 204.24 | 1,018,159 | -4.94(-2.36%) | ||
Feb 02, 2022 | 206.93 | 211.52 | 206.82 | 209.18 | 689,304 | +3.22(+1.56%) |
Feb 01, 2022 | 206.75 | 207.50 | 202.34 | 205.96 | 787,119 | -1.66(-0.80%) |
Jan 31, 2022 | 199.19 | 207.62 | 1,192,193 | +8.11(+4.06%) | ||
Jan 28, 2022 | 201.34 | 203.21 | 193.50 | 199.51 | 1,490,290 | -2.60(-1.29%) |
Jan 27, 2022 | 202.57 | 208.99 | 198.50 | 202.11 | 1,869,792 | -0.38(-0.19%) |
Jan 26, 2022 | 195.00 | 207.65 | 188.50 | 202.49 | 5,232,436 | -18.65(-8.43%) |
Jan 25, 2022 | 222.54 | 225.26 | 219.41 | 221.14 | 1,254,556 | -5.53(-2.44%) |
Jan 24, 2022 | 218.30 | 227.24 | 216.16 | 226.67 | 1,089,641 | +5.41(+2.45%) |
Jan 21, 2022 | 226.70 | 229.85 | 220.35 | 221.26 | 679,072 | -5.53(-2.44%) |
Jan 20, 2022 | 225.37 | 234.13 | 225.37 | 226.79 | 714,920 | +3.99(+1.79%) |
Jan 19, 2022 | 225.12 | 227.06 | 222.13 | 222.80 | 542,498 | -0.70(-0.31%) |
Jan 18, 2022 | 232.41 | 233.40 | 222.88 | 223.50 | 641,620 | -12.63(-5.35%) |
Jan 14, 2022 | 236.13 | 0 | -0.25(-0.11%) | |||
Jan 13, 2022 | 240.82 | 241.79 | 235.85 | 236.38 | 269,816 | -3.29(-1.37%) |
Jan 12, 2022 | 243.22 | 245.59 | 239.36 | 239.67 | 354,765 | -2.99(-1.23%) |
Jan 11, 2022 | 238.13 | 242.78 | 236.12 | 242.66 | 576,913 | +5.32(+2.24%) |
Jan 10, 2022 | 235.04 | 238.45 | 231.93 | 237.34 | 535,579 | +5.39(+2.32%) |
Jan 07, 2022 | 235.21 | 235.83 | 229.28 | 231.95 | 330,839 | -3.75(-1.59%) |
Jan 06, 2022 | 231.75 | 237.22 | 230.46 | 235.70 | 378,517 | +3.39(+1.46%) |
Jan 05, 2022 | 239.36 | 240.53 | 232.19 | 232.31 | 403,462 | -7.59(-3.16%) |
Jan 04, 2022 | 242.24 | 244.97 | 239.71 | 239.90 | 348,071 | -2.85(-1.17%) |
Jan 03, 2022 | 244.74 | 244.82 | 240.18 | 242.75 | 324,093 | -1.96(-0.80%) |
Dec 31, 2021 | 245.40 | 247.42 | 244.38 | 244.71 | 175,657 | -0.69(-0.28%) |
Dec 30, 2021 | 247.78 | 248.02 | 245.25 | 245.40 | 200,631 | -2.38(-0.96%) |
Dec 29, 2021 | 246.21 | 249.00 | 245.90 | 247.78 | 261,579 | +1.07(+0.43%) |
Dec 28, 2021 | 245.00 | 247.29 | 242.10 | 246.71 | 388,316 | +3.39(+1.39%) |
Dec 27, 2021 | 235.57 | 243.46 | 234.15 | 243.32 | 330,065 | +8.48(+3.61%) |
Dec 23, 2021 | 231.41 | 236.00 | 229.85 | 234.84 | 370,003 | +3.93(+1.70%) |
Dec 22, 2021 | 233.44 | 234.15 | 229.37 | 230.91 | 679,989 | -1.91(-0.82%) |
Dec 21, 2021 | 232.88 | 234.58 | 229.46 | 232.82 | 615,917 | +2.54(+1.10%) |
Dec 20, 2021 | 230.44 | 232.53 | 227.24 | 230.28 | 297,325 | -2.72(-1.17%) |
Dec 17, 2021 | 232.87 | 236.20 | 230.87 | 233.00 | 729,281 | -0.93(-0.40%) |
Dec 16, 2021 | 235.89 | 238.65 | 232.90 | 233.93 | 506,608 | -1.96(-0.83%) |
Dec 15, 2021 | 230.73 | 236.49 | 229.72 | 235.89 | 340,734 | +6.57(+2.86%) |
Dec 14, 2021 | 229.32 | 230.47 | 224.99 | 229.32 | 547,491 | -0.71(-0.31%) |
Dec 13, 2021 | 229.54 | 232.36 | 224.17 | 230.03 | 332,664 | +0.57(+0.25%) |
Dec 10, 2021 | 228.03 | 230.46 | 227.57 | 229.46 | 275,195 | +2.50(+1.10%) |
Dec 09, 2021 | 229.72 | 233.85 | 226.82 | 226.96 | 565,738 | -2.65(-1.15%) |
Dec 08, 2021 | 233.00 | 233.31 | 227.73 | 229.61 | 390,894 | -2.59(-1.12%) |
Dec 07, 2021 | 228.02 | 233.53 | 227.96 | 232.20 | 462,189 | +7.61(+3.39%) |
Dec 06, 2021 | 225.75 | 226.40 | 222.77 | 224.59 | 471,168 | +0.91(+0.41%) |
Dec 03, 2021 | 228.43 | 228.96 | 221.51 | 223.68 | 396,237 | -3.79(-1.67%) |
Dec 02, 2021 | 223.68 | 230.69 | 222.49 | 227.47 | 618,134 | +3.59(+1.60%) |