Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 202.16 | 206.96 | 201.27 | 204.90 | 174,545 | +0.41(+0.20%) |
Feb 25, 2022 | 202.70 | 204.55 | 200.37 | 204.49 | 61,348 | +2.22(+1.10%) |
Feb 24, 2022 | 184.07 | 202.79 | 183.50 | 202.27 | 264,507 | +10.72(+5.60%) |
Feb 23, 2022 | 198.61 | 200.60 | 191.01 | 191.55 | 79,669 | -4.39(-2.24%) |
Feb 22, 2022 | 196.52 | 201.94 | 193.43 | 195.94 | 125,722 | -2.89(-1.45%) |
Feb 18, 2022 | 198.83 | 0 | -2.61(-1.30%) | |||
Feb 17, 2022 | 206.64 | 207.56 | 201.21 | 201.44 | 97,647 | -8.90(-4.23%) |
Feb 16, 2022 | 206.66 | 210.80 | 205.02 | 210.33 | 98,842 | +1.25(+0.60%) |
Feb 15, 2022 | 201.60 | 209.25 | 201.37 | 209.08 | 113,452 | +12.18(+6.19%) |
Feb 14, 2022 | 197.35 | 201.64 | 194.60 | 196.90 | 170,620 | +0.31(+0.16%) |
Feb 11, 2022 | 205.77 | 208.06 | 195.30 | 196.60 | 268,920 | -9.06(-4.40%) |
Feb 10, 2022 | 207.36 | 213.52 | 204.32 | 205.65 | 109,071 | -7.23(-3.40%) |
Feb 09, 2022 | 208.44 | 213.01 | 206.26 | 212.88 | 96,072 | +7.98(+3.89%) |
Feb 08, 2022 | 198.38 | 205.36 | 198.31 | 204.91 | 66,260 | +6.26(+3.15%) |
Feb 07, 2022 | 199.25 | 202.48 | 197.88 | 198.65 | 106,089 | -0.12(-0.06%) |
Feb 04, 2022 | 195.78 | 200.23 | 193.04 | 198.77 | 110,597 | +2.43(+1.24%) |
Feb 03, 2022 | 201.04 | 195.98 | 196.34 | 244,365 | -10.45(-5.06%) | |
Feb 02, 2022 | 208.30 | 209.28 | 203.35 | 206.79 | 172,308 | +2.17(+1.06%) |
Feb 01, 2022 | 204.69 | 204.78 | 199.10 | 204.62 | 106,104 | +1.74(+0.86%) |
Jan 31, 2022 | 191.52 | 203.01 | 202.88 | 224,208 | +12.62(+6.63%) | |
Jan 28, 2022 | 186.00 | 190.35 | 180.14 | 190.27 | 139,389 | +4.28(+2.30%) |
Jan 27, 2022 | 199.03 | 199.47 | 185.30 | 185.98 | 161,557 | -8.93(-4.58%) |
Jan 26, 2022 | 198.42 | 203.94 | 192.73 | 194.91 | 149,527 | +2.38(+1.24%) |
Jan 25, 2022 | 194.97 | 196.56 | 190.88 | 192.53 | 96,727 | -8.12(-4.05%) |
Jan 24, 2022 | 192.33 | 200.66 | 185.88 | 200.65 | 145,026 | +3.13(+1.59%) |
Jan 21, 2022 | 200.35 | 205.29 | 197.27 | 197.52 | 168,306 | -4.75(-2.35%) |
Jan 20, 2022 | 210.97 | 212.05 | 202.18 | 202.27 | 82,255 | -6.42(-3.08%) |
Jan 19, 2022 | 216.49 | 217.59 | 208.49 | 208.69 | 129,714 | -5.91(-2.75%) |
Jan 18, 2022 | 221.31 | 221.31 | 214.26 | 214.60 | 115,847 | -10.13(-4.51%) |
Jan 14, 2022 | 224.73 | 0 | +3.61(+1.63%) | |||
Jan 13, 2022 | 230.01 | 232.09 | 220.64 | 221.12 | 119,959 | -6.74(-2.96%) |
Jan 12, 2022 | 230.24 | 232.16 | 225.79 | 227.85 | 58,868 | +0.48(+0.21%) |
Jan 11, 2022 | 223.47 | 227.88 | 221.34 | 227.37 | 78,625 | +3.75(+1.68%) |
Jan 10, 2022 | 220.77 | 223.80 | 215.35 | 223.62 | 140,957 | -0.51(-0.23%) |
Jan 07, 2022 | 231.08 | 232.44 | 223.47 | 224.13 | 100,365 | -6.89(-2.98%) |
Jan 06, 2022 | 229.60 | 232.57 | 226.10 | 231.03 | 127,496 | +1.24(+0.54%) |
Jan 05, 2022 | 241.77 | 241.77 | 229.72 | 229.78 | 118,317 | -13.77(-5.65%) |
Jan 04, 2022 | 248.25 | 248.79 | 237.17 | 243.55 | 131,632 | -2.82(-1.14%) |
Jan 03, 2022 | 242.68 | 246.74 | 241.78 | 246.37 | 115,183 | +5.19(+2.15%) |
Dec 31, 2021 | 241.91 | 243.30 | 241.00 | 241.18 | 47,240 | -0.05(-0.02%) |
Dec 30, 2021 | 242.74 | 244.86 | 240.86 | 241.23 | 62,201 | -1.37(-0.56%) |
Dec 29, 2021 | 242.36 | 243.82 | 240.79 | 242.60 | 77,418 | +0.57(+0.24%) |
Dec 28, 2021 | 246.87 | 246.87 | 240.49 | 242.03 | 68,563 | -3.83(-1.56%) |
Dec 27, 2021 | 240.47 | 245.92 | 240.45 | 245.85 | 63,813 | +7.03(+2.94%) |
Dec 23, 2021 | 237.21 | 240.30 | 236.65 | 238.82 | 52,297 | +2.73(+1.16%) |
Dec 22, 2021 | 232.97 | 236.12 | 231.34 | 236.09 | 49,531 | +2.56(+1.10%) |
Dec 21, 2021 | 229.81 | 233.78 | 227.79 | 233.53 | 203,969 | +8.07(+3.58%) |
Dec 20, 2021 | 224.13 | 226.51 | 222.01 | 225.46 | 94,615 | -3.33(-1.46%) |
Dec 17, 2021 | 224.23 | 232.20 | 223.58 | 228.79 | 83,378 | +1.86(+0.82%) |
Dec 16, 2021 | 241.79 | 241.79 | 224.87 | 226.93 | 135,007 | -12.99(-5.41%) |
Dec 15, 2021 | 232.99 | 240.09 | 227.95 | 239.92 | 78,076 | +8.06(+3.48%) |
Dec 14, 2021 | 230.97 | 233.63 | 229.34 | 231.86 | 59,743 | -2.33(-0.99%) |
Dec 13, 2021 | 241.40 | 242.29 | 234.03 | 234.19 | 121,625 | -6.24(-2.59%) |
Dec 10, 2021 | 244.04 | 245.19 | 237.96 | 240.42 | 40,343 | +0.43(+0.18%) |
Dec 09, 2021 | 244.91 | 247.87 | 239.90 | 240.00 | 44,119 | -6.74(-2.73%) |
Dec 08, 2021 | 245.89 | 247.10 | 242.54 | 246.74 | 76,089 | +0.56(+0.23%) |
Dec 07, 2021 | 237.93 | 247.26 | 237.93 | 246.18 | 95,799 | +13.38(+5.75%) |
Dec 06, 2021 | 233.46 | 234.00 | 225.30 | 232.80 | 145,812 | -0.45(-0.19%) |
Dec 03, 2021 | 239.41 | 242.04 | 230.73 | 233.25 | 119,214 | -1.98(-0.84%) |
Dec 02, 2021 | 234.20 | 237.64 | 231.23 | 235.23 | 140,066 | -0.32(-0.13%) |