Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 211.05 | 214.01 | 210.42 | 213.72 | 495,102 | -0.47(-0.22%) |
Feb 25, 2022 | 210.61 | 214.43 | 210.83 | 214.19 | 583,049 | +4.37(+2.08%) |
Feb 24, 2022 | 199.79 | 210.25 | 199.32 | 209.82 | 691,754 | +6.88(+3.39%) |
Feb 23, 2022 | 207.31 | 208.31 | 202.59 | 202.94 | 545,487 | -3.73(-1.80%) |
Feb 22, 2022 | 207.90 | 209.69 | 206.10 | 206.67 | 647,165 | -1.55(-0.74%) |
Feb 18, 2022 | 208.22 | 0 | -0.15(-0.07%) | |||
Feb 17, 2022 | 210.44 | 210.71 | 207.04 | 208.37 | 552,213 | -3.88(-1.83%) |
Feb 16, 2022 | 214.39 | 214.64 | 210.05 | 212.25 | 497,065 | -4.05(-1.87%) |
Feb 15, 2022 | 216.89 | 218.44 | 214.21 | 216.30 | 634,152 | +2.74(+1.28%) |
Feb 14, 2022 | 214.68 | 215.40 | 211.69 | 213.56 | 640,475 | -0.67(-0.31%) |
Feb 11, 2022 | 223.20 | 225.26 | 214.22 | 214.23 | 986,603 | +1.51(+0.71%) |
Feb 10, 2022 | 215.22 | 217.36 | 211.79 | 212.72 | 725,503 | -6.81(-3.10%) |
Feb 09, 2022 | 220.00 | 222.00 | 218.00 | 219.53 | 519,122 | +2.71(+1.25%) |
Feb 08, 2022 | 213.43 | 217.63 | 213.43 | 216.82 | 420,331 | +2.42(+1.13%) |
Feb 07, 2022 | 218.75 | 218.75 | 213.62 | 214.40 | 575,943 | -4.03(-1.84%) |
Feb 04, 2022 | 217.46 | 220.64 | 215.10 | 218.43 | 574,660 | -0.12(-0.05%) |
Feb 03, 2022 | 220.39 | 218.26 | 218.55 | 730,128 | -4.93(-2.21%) | |
Feb 02, 2022 | 218.09 | 224.44 | 217.94 | 223.48 | 783,741 | +6.63(+3.06%) |
Feb 01, 2022 | 217.16 | 218.63 | 214.06 | 216.85 | 585,675 | -0.33(-0.15%) |
Jan 31, 2022 | 211.58 | 217.91 | 217.18 | 717,914 | +5.59(+2.64%) | |
Jan 28, 2022 | 207.08 | 211.70 | 204.19 | 211.59 | 616,697 | +4.15(+2.00%) |
Jan 27, 2022 | 210.66 | 215.71 | 205.88 | 207.44 | 511,401 | -0.99(-0.47%) |
Jan 26, 2022 | 214.94 | 216.42 | 206.38 | 208.43 | 703,057 | -4.32(-2.03%) |
Jan 25, 2022 | 217.01 | 217.31 | 210.27 | 212.75 | 828,487 | -7.35(-3.34%) |
Jan 24, 2022 | 215.34 | 220.66 | 212.16 | 220.10 | 777,818 | +2.96(+1.36%) |
Jan 21, 2022 | 216.08 | 220.72 | 215.72 | 217.14 | 710,997 | +0.61(+0.28%) |
Jan 20, 2022 | 218.57 | 222.95 | 216.22 | 216.53 | 738,539 | -0.71(-0.33%) |
Jan 19, 2022 | 220.75 | 222.63 | 216.85 | 217.24 | 549,220 | -2.86(-1.30%) |
Jan 18, 2022 | 222.40 | 223.34 | 218.50 | 220.10 | 826,302 | -6.38(-2.82%) |
Jan 14, 2022 | 226.48 | 0 | -3.38(-1.47%) | |||
Jan 13, 2022 | 239.22 | 239.37 | 229.60 | 229.86 | 518,732 | -8.39(-3.52%) |
Jan 12, 2022 | 237.15 | 238.62 | 235.45 | 238.25 | 749,894 | +2.01(+0.85%) |
Jan 11, 2022 | 236.13 | 238.65 | 233.53 | 236.24 | 527,610 | -0.41(-0.17%) |
Jan 10, 2022 | 235.73 | 237.72 | 232.98 | 236.65 | 430,389 | -1.06(-0.45%) |
Jan 07, 2022 | 241.30 | 242.47 | 237.67 | 237.71 | 478,423 | -4.11(-1.70%) |
Jan 06, 2022 | 243.40 | 245.93 | 241.10 | 241.82 | 658,721 | -1.69(-0.69%) |
Jan 05, 2022 | 248.74 | 249.84 | 243.50 | 243.51 | 498,212 | -6.92(-2.76%) |
Jan 04, 2022 | 252.07 | 253.10 | 249.19 | 250.43 | 546,480 | -1.68(-0.67%) |
Jan 03, 2022 | 252.52 | 253.89 | 249.70 | 252.11 | 332,645 | -1.71(-0.67%) |
Dec 31, 2021 | 254.00 | 255.88 | 250.38 | 253.82 | 345,506 | -0.49(-0.19%) |
Dec 30, 2021 | 256.33 | 257.03 | 254.08 | 254.31 | 223,474 | -1.62(-0.63%) |
Dec 29, 2021 | 253.64 | 256.57 | 253.28 | 255.93 | 325,908 | +3.52(+1.39%) |
Dec 28, 2021 | 253.00 | 253.89 | 251.23 | 252.41 | 372,443 | +0.41(+0.16%) |
Dec 27, 2021 | 250.38 | 252.23 | 249.73 | 252.00 | 291,458 | +2.36(+0.95%) |
Dec 23, 2021 | 247.42 | 250.78 | 246.32 | 249.64 | 320,518 | +2.91(+1.18%) |
Dec 22, 2021 | 244.35 | 247.00 | 244.03 | 246.73 | 447,813 | +2.43(+0.99%) |
Dec 21, 2021 | 241.74 | 244.37 | 239.81 | 244.30 | 560,513 | +3.10(+1.29%) |
Dec 20, 2021 | 239.79 | 244.44 | 238.57 | 241.20 | 740,591 | -0.91(-0.38%) |
Dec 17, 2021 | 239.12 | 245.07 | 238.10 | 242.11 | 2,367,289 | +2.67(+1.11%) |
Dec 16, 2021 | 242.72 | 242.90 | 237.25 | 239.44 | 797,805 | -2.28(-0.94%) |
Dec 15, 2021 | 238.84 | 242.02 | 237.41 | 241.72 | 553,817 | +4.76(+2.01%) |
Dec 14, 2021 | 241.65 | 242.19 | 233.32 | 236.96 | 745,703 | -5.12(-2.12%) |
Dec 13, 2021 | 240.94 | 243.43 | 231.75 | 242.08 | 933,700 | -2.13(-0.87%) |
Dec 10, 2021 | 242.68 | 244.88 | 240.56 | 244.22 | 516,298 | +3.66(+1.52%) |
Dec 09, 2021 | 242.45 | 243.42 | 240.34 | 240.56 | 412,744 | -2.37(-0.98%) |
Dec 08, 2021 | 245.15 | 246.17 | 240.76 | 242.93 | 599,170 | -1.35(-0.55%) |
Dec 07, 2021 | 242.84 | 245.25 | 242.17 | 244.28 | 675,904 | +4.24(+1.77%) |
Dec 06, 2021 | 239.34 | 241.40 | 238.06 | 240.04 | 926,661 | +1.43(+0.60%) |
Dec 03, 2021 | 241.41 | 241.73 | 236.50 | 238.61 | 797,266 | -2.12(-0.88%) |
Dec 02, 2021 | 238.48 | 241.22 | 236.88 | 240.73 | 828,710 | +2.58(+1.08%) |