Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 196.27 | 199.06 | 194.47 | 196.47 | 21,555 | -3.59(-1.79%) |
Feb 25, 2022 | 194.61 | 202.88 | 199.40 | 200.06 | 37,631 | +7.96(+4.14%) |
Feb 24, 2022 | 188.14 | 193.71 | 180.90 | 192.10 | 87,147 | -2.16(-1.11%) |
Feb 23, 2022 | 209.07 | 209.07 | 194.26 | 194.26 | 24,775 | -17.23(-8.15%) |
Feb 22, 2022 | 209.84 | 214.15 | 204.46 | 211.49 | 41,743 | +0.42(+0.20%) |
Feb 18, 2022 | 211.07 | 0 | -0.19(-0.09%) | |||
Feb 17, 2022 | 220.73 | 225.90 | 210.13 | 211.26 | 25,152 | -13.20(-5.88%) |
Feb 16, 2022 | 225.99 | 228.70 | 222.61 | 224.46 | 25,747 | -3.56(-1.56%) |
Feb 15, 2022 | 215.62 | 228.68 | 215.46 | 228.02 | 33,313 | +15.86(+7.48%) |
Feb 14, 2022 | 210.49 | 213.39 | 207.39 | 212.16 | 37,346 | +3.53(+1.69%) |
Feb 11, 2022 | 213.28 | 214.66 | 206.01 | 208.63 | 35,291 | -1.42(-0.68%) |
Feb 10, 2022 | 211.66 | 219.90 | 209.18 | 210.05 | 39,196 | -3.45(-1.62%) |
Feb 09, 2022 | 208.80 | 217.44 | 208.80 | 213.50 | 37,320 | +4.82(+2.31%) |
Feb 08, 2022 | 197.30 | 211.12 | 195.80 | 208.68 | 42,094 | +11.58(+5.88%) |
Feb 07, 2022 | 189.13 | 198.68 | 188.94 | 197.10 | 35,457 | +9.04(+4.81%) |
Feb 04, 2022 | 181.87 | 191.21 | 180.13 | 188.06 | 28,038 | +6.96(+3.84%) |
Feb 03, 2022 | 178.13 | 182.47 | 181.10 | 44,451 | +1.08(+0.60%) | |
Feb 02, 2022 | 181.66 | 182.13 | 177.39 | 180.02 | 36,194 | -4.47(-2.42%) |
Feb 01, 2022 | 190.13 | 190.13 | 175.80 | 184.49 | 83,054 | -4.49(-2.38%) |
Jan 31, 2022 | 180.00 | 188.98 | 122,505 | +9.65(+5.38%) | ||
Jan 28, 2022 | 183.74 | 185.96 | 178.00 | 179.33 | 39,843 | -3.40(-1.86%) |
Jan 27, 2022 | 203.09 | 204.54 | 181.34 | 182.73 | 59,043 | -20.70(-10.18%) |
Jan 26, 2022 | 219.70 | 223.06 | 200.03 | 203.43 | 63,187 | -16.46(-7.49%) |
Jan 25, 2022 | 209.29 | 223.36 | 192.78 | 219.89 | 77,096 | +5.07(+2.36%) |
Jan 24, 2022 | 204.00 | 214.82 | 199.23 | 214.82 | 45,913 | +6.29(+3.02%) |
Jan 21, 2022 | 207.02 | 212.94 | 206.16 | 208.53 | 22,915 | -0.36(-0.17%) |
Jan 20, 2022 | 215.65 | 225.63 | 207.42 | 208.89 | 31,190 | -4.02(-1.89%) |
Jan 19, 2022 | 221.26 | 221.26 | 212.62 | 212.91 | 19,553 | -5.09(-2.33%) |
Jan 18, 2022 | 218.49 | 221.91 | 214.09 | 218.00 | 22,085 | -4.63(-2.08%) |
Jan 14, 2022 | 222.63 | 0 | +6.13(+2.83%) | |||
Jan 13, 2022 | 213.74 | 220.27 | 213.74 | 216.50 | 18,262 | +1.83(+0.85%) |
Jan 12, 2022 | 216.98 | 216.98 | 211.81 | 214.67 | 18,800 | -0.04(-0.02%) |
Jan 11, 2022 | 214.25 | 225.39 | 207.15 | 214.71 | 48,462 | -2.00(-0.92%) |
Jan 10, 2022 | 211.01 | 217.31 | 210.41 | 216.71 | 25,920 | +5.99(+2.84%) |
Jan 07, 2022 | 212.45 | 213.22 | 209.89 | 210.72 | 22,309 | -3.43(-1.60%) |
Jan 06, 2022 | 210.73 | 216.31 | 207.11 | 214.15 | 22,029 | +3.44(+1.63%) |
Jan 05, 2022 | 218.05 | 222.88 | 208.19 | 210.71 | 30,838 | -9.15(-4.16%) |
Jan 04, 2022 | 229.56 | 231.10 | 219.44 | 219.86 | 31,282 | -9.46(-4.13%) |
Jan 03, 2022 | 240.01 | 243.24 | 227.73 | 229.32 | 36,763 | -16.11(-6.56%) |
Dec 31, 2021 | 244.87 | 247.37 | 242.20 | 245.43 | 18,179 | +2.15(+0.88%) |
Dec 30, 2021 | 249.39 | 249.39 | 243.26 | 243.28 | 12,897 | -7.82(-3.11%) |
Dec 29, 2021 | 255.01 | 255.50 | 250.02 | 251.10 | 10,972 | -2.77(-1.09%) |
Dec 28, 2021 | 254.54 | 256.67 | 250.69 | 253.87 | 15,430 | -2.72(-1.06%) |
Dec 27, 2021 | 254.03 | 260.01 | 254.03 | 256.59 | 13,355 | +2.29(+0.90%) |
Dec 23, 2021 | 260.00 | 265.75 | 253.27 | 254.30 | 24,744 | -4.70(-1.81%) |
Dec 22, 2021 | 252.38 | 259.58 | 252.38 | 259.00 | 29,534 | +4.45(+1.75%) |
Dec 21, 2021 | 253.23 | 255.54 | 252.83 | 254.55 | 38,903 | +3.33(+1.33%) |
Dec 20, 2021 | 248.50 | 253.10 | 242.28 | 251.22 | 42,073 | -0.58(-0.23%) |
Dec 17, 2021 | 249.12 | 252.82 | 241.95 | 251.80 | 149,926 | -0.53(-0.21%) |
Dec 16, 2021 | 247.01 | 253.64 | 240.25 | 252.33 | 95,825 | +7.19(+2.93%) |
Dec 15, 2021 | 231.94 | 247.88 | 229.94 | 245.14 | 130,897 | +10.14(+4.31%) |
Dec 14, 2021 | 213.64 | 235.58 | 213.64 | 235.00 | 40,991 | +11.13(+4.97%) |
Dec 13, 2021 | 230.32 | 230.59 | 221.88 | 223.87 | 21,367 | -8.98(-3.86%) |
Dec 10, 2021 | 224.88 | 236.48 | 223.99 | 232.85 | 28,499 | +6.86(+3.04%) |
Dec 09, 2021 | 223.94 | 229.50 | 223.94 | 225.99 | 17,221 | -2.01(-0.88%) |
Dec 08, 2021 | 214.79 | 229.50 | 210.88 | 228.00 | 32,077 | +13.05(+6.07%) |
Dec 07, 2021 | 213.50 | 220.33 | 213.00 | 214.95 | 17,968 | +3.21(+1.52%) |
Dec 06, 2021 | 204.64 | 212.70 | 204.64 | 211.74 | 24,794 | +11.29(+5.63%) |
Dec 03, 2021 | 201.40 | 203.85 | 200.12 | 200.45 | 18,400 | -8.39(-4.02%) |
Dec 02, 2021 | 202.85 | 211.65 | 199.14 | 208.84 | 18,923 | +6.57(+3.25%) |