Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.39 | 213.93 | 210.34 | 213.46 | 979,801 | -2.10(-0.97%) |
Feb 25, 2022 | 210.57 | 216.24 | 210.60 | 215.56 | 1,068,897 | +5.13(+2.44%) |
Feb 24, 2022 | 196.16 | 211.34 | 196.05 | 210.43 | 1,590,227 | +9.36(+4.65%) |
Feb 23, 2022 | 206.82 | 208.67 | 200.94 | 201.08 | 935,727 | -5.27(-2.55%) |
Feb 22, 2022 | 209.38 | 211.75 | 204.69 | 206.34 | 993,560 | -4.58(-2.17%) |
Feb 18, 2022 | 210.92 | 0 | +1.84(+0.88%) | |||
Feb 17, 2022 | 213.04 | 213.57 | 209.00 | 209.09 | 1,070,826 | -4.93(-2.30%) |
Feb 16, 2022 | 213.78 | 215.10 | 209.55 | 214.01 | 1,454,007 | -1.83(-0.85%) |
Feb 15, 2022 | 210.24 | 216.33 | 210.24 | 215.84 | 2,068,114 | +8.79(+4.25%) |
Feb 14, 2022 | 209.17 | 211.39 | 204.41 | 207.05 | 1,705,947 | -2.12(-1.01%) |
Feb 11, 2022 | 214.28 | 217.11 | 206.51 | 209.17 | 1,899,795 | -5.67(-2.64%) |
Feb 10, 2022 | 222.40 | 224.36 | 212.96 | 214.85 | 1,897,204 | -16.11(-6.98%) |
Feb 09, 2022 | 230.24 | 233.07 | 229.91 | 230.96 | 1,028,132 | +2.04(+0.89%) |
Feb 08, 2022 | 228.54 | 230.16 | 226.77 | 228.92 | 585,003 | -0.21(-0.09%) |
Feb 07, 2022 | 227.79 | 231.03 | 226.63 | 229.13 | 707,027 | +1.01(+0.44%) |
Feb 04, 2022 | 227.12 | 231.19 | 226.45 | 228.12 | 933,986 | -0.04(-0.02%) |
Feb 03, 2022 | 227.75 | 230.64 | 228.16 | 748,815 | -1.98(-0.86%) | |
Feb 02, 2022 | 225.17 | 230.56 | 225.01 | 230.15 | 1,055,527 | +5.67(+2.53%) |
Feb 01, 2022 | 224.46 | 225.28 | 220.90 | 224.47 | 892,380 | -0.14(-0.06%) |
Jan 31, 2022 | 219.75 | 225.00 | 224.61 | 911,567 | +4.67(+2.12%) | |
Jan 28, 2022 | 217.07 | 220.02 | 212.55 | 219.94 | 1,065,779 | +3.90(+1.81%) |
Jan 27, 2022 | 222.39 | 224.65 | 215.11 | 216.04 | 1,557,367 | -4.32(-1.96%) |
Jan 26, 2022 | 228.00 | 228.36 | 218.87 | 220.36 | 2,190,574 | -6.28(-2.77%) |
Jan 25, 2022 | 229.11 | 231.26 | 222.80 | 226.64 | 1,041,888 | -5.30(-2.28%) |
Jan 24, 2022 | 227.46 | 232.29 | 222.74 | 231.94 | 1,288,118 | +2.25(+0.98%) |
Jan 21, 2022 | 232.24 | 235.00 | 229.32 | 229.69 | 781,258 | -1.61(-0.69%) |
Jan 20, 2022 | 237.04 | 238.55 | 230.70 | 231.30 | 644,404 | -5.23(-2.21%) |
Jan 19, 2022 | 237.85 | 240.16 | 236.29 | 236.53 | 924,526 | -1.20(-0.50%) |
Jan 18, 2022 | 240.83 | 240.98 | 237.26 | 237.73 | 1,130,351 | -5.46(-2.25%) |
Jan 14, 2022 | 243.19 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 248.41 | 250.22 | 242.76 | 242.97 | 1,013,912 | -5.76(-2.32%) |
Jan 12, 2022 | 248.57 | 250.28 | 247.27 | 248.73 | 600,592 | +0.77(+0.31%) |
Jan 11, 2022 | 247.68 | 248.68 | 243.79 | 247.96 | 538,308 | +0.02(+0.01%) |
Jan 10, 2022 | 243.87 | 248.00 | 242.10 | 247.94 | 592,537 | +3.37(+1.38%) |
Jan 07, 2022 | 249.63 | 250.78 | 244.41 | 244.57 | 605,177 | -4.98(-1.99%) |
Jan 06, 2022 | 250.64 | 253.09 | 248.35 | 249.54 | 647,817 | -1.38(-0.55%) |
Jan 05, 2022 | 255.22 | 256.84 | 250.75 | 250.92 | 538,999 | -5.51(-2.15%) |
Jan 04, 2022 | 258.56 | 259.14 | 254.73 | 256.43 | 607,894 | -2.55(-0.98%) |
Jan 03, 2022 | 262.72 | 262.80 | 256.83 | 258.98 | 697,193 | -4.13(-1.57%) |
Dec 31, 2021 | 262.40 | 264.50 | 261.93 | 263.11 | 313,371 | +0.59(+0.23%) |
Dec 30, 2021 | 264.52 | 265.00 | 262.40 | 262.52 | 333,844 | -1.59(-0.60%) |
Dec 29, 2021 | 263.23 | 264.86 | 261.11 | 264.11 | 817,781 | +2.83(+1.08%) |
Dec 28, 2021 | 259.93 | 261.52 | 259.04 | 261.28 | 514,977 | +0.86(+0.33%) |
Dec 27, 2021 | 255.54 | 260.55 | 254.28 | 260.42 | 487,887 | +5.83(+2.29%) |
Dec 23, 2021 | 256.41 | 257.93 | 253.10 | 254.59 | 584,364 | -1.64(-0.64%) |
Dec 22, 2021 | 253.60 | 256.79 | 251.59 | 256.23 | 487,522 | +2.89(+1.14%) |
Dec 21, 2021 | 249.80 | 253.51 | 248.11 | 253.34 | 815,614 | +5.53(+2.23%) |
Dec 20, 2021 | 248.17 | 249.90 | 244.20 | 247.81 | 730,907 | -3.12(-1.24%) |
Dec 17, 2021 | 251.03 | 253.43 | 248.11 | 250.93 | 1,154,279 | -2.56(-1.01%) |
Dec 16, 2021 | 255.00 | 258.42 | 252.10 | 253.49 | 833,511 | -0.84(-0.33%) |
Dec 15, 2021 | 251.99 | 254.59 | 249.80 | 254.33 | 652,651 | +3.00(+1.19%) |
Dec 14, 2021 | 253.03 | 254.53 | 249.29 | 251.33 | 638,098 | -2.88(-1.13%) |
Dec 13, 2021 | 255.82 | 256.46 | 252.67 | 254.20 | 493,198 | -1.57(-0.61%) |
Dec 10, 2021 | 251.24 | 256.31 | 250.78 | 255.78 | 745,708 | +5.54(+2.21%) |
Dec 09, 2021 | 245.33 | 251.97 | 245.33 | 250.23 | 815,779 | +5.30(+2.16%) |
Dec 08, 2021 | 246.68 | 247.16 | 243.99 | 244.93 | 607,436 | -1.24(-0.50%) |
Dec 07, 2021 | 244.82 | 247.22 | 244.22 | 246.17 | 658,275 | +4.21(+1.74%) |
Dec 06, 2021 | 241.88 | 246.42 | 240.71 | 241.96 | 1,101,554 | +2.52(+1.05%) |
Dec 03, 2021 | 244.37 | 247.16 | 237.19 | 239.44 | 803,196 | -4.36(-1.79%) |
Dec 02, 2021 | 237.57 | 245.87 | 237.57 | 243.80 | 909,960 | +6.34(+2.67%) |