Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 222.00 | 226.09 | 220.26 | 225.89 | 799,169 | +0.25(+0.11%) |
Feb 25, 2022 | 215.74 | 226.35 | 218.64 | 225.64 | 521,657 | +7.27(+3.33%) |
Feb 24, 2022 | 205.00 | 219.22 | 204.95 | 218.37 | 1,020,023 | +8.37(+3.99%) |
Feb 23, 2022 | 212.80 | 218.69 | 209.15 | 210.00 | 1,146,789 | -10.67(-4.84%) |
Feb 22, 2022 | 223.78 | 230.93 | 218.06 | 220.67 | 890,105 | -0.39(-0.18%) |
Feb 18, 2022 | 221.06 | 0 | +3.54(+1.63%) | |||
Feb 17, 2022 | 225.81 | 228.14 | 215.37 | 217.52 | 579,976 | -11.63(-5.08%) |
Feb 16, 2022 | 230.00 | 232.52 | 226.08 | 229.15 | 349,319 | -2.88(-1.24%) |
Feb 15, 2022 | 226.37 | 232.45 | 225.42 | 232.03 | 582,368 | +7.44(+3.31%) |
Feb 14, 2022 | 230.64 | 233.12 | 223.98 | 224.59 | 501,328 | -5.51(-2.39%) |
Feb 11, 2022 | 235.80 | 236.58 | 227.23 | 230.10 | 604,843 | -4.60(-1.96%) |
Feb 10, 2022 | 230.79 | 242.23 | 230.79 | 234.70 | 589,872 | +1.66(+0.71%) |
Feb 09, 2022 | 231.47 | 235.35 | 230.89 | 233.04 | 508,213 | +5.14(+2.26%) |
Feb 08, 2022 | 222.31 | 229.85 | 220.79 | 227.90 | 426,147 | +5.15(+2.31%) |
Feb 07, 2022 | 223.33 | 226.40 | 219.02 | 222.75 | 565,849 | -0.65(-0.29%) |
Feb 04, 2022 | 226.79 | 229.05 | 219.42 | 223.40 | 735,867 | -5.55(-2.42%) |
Feb 03, 2022 | 228.82 | 233.90 | 228.95 | 937,473 | -2.11(-0.91%) | |
Feb 02, 2022 | 239.64 | 240.00 | 229.51 | 231.06 | 688,731 | -7.21(-3.03%) |
Feb 01, 2022 | 237.41 | 243.94 | 235.45 | 238.27 | 646,207 | +1.34(+0.57%) |
Jan 31, 2022 | 229.31 | 237.21 | 236.93 | 593,940 | +6.64(+2.88%) | |
Jan 28, 2022 | 224.10 | 230.59 | 218.00 | 230.29 | 627,142 | +5.81(+2.59%) |
Jan 27, 2022 | 233.87 | 237.10 | 223.55 | 224.48 | 649,031 | -4.84(-2.11%) |
Jan 26, 2022 | 233.46 | 239.00 | 227.72 | 229.32 | 1,002,187 | -2.35(-1.01%) |
Jan 25, 2022 | 226.39 | 236.65 | 225.09 | 231.67 | 1,558,876 | +2.07(+0.90%) |
Jan 24, 2022 | 206.70 | 230.08 | 206.70 | 229.60 | 1,492,617 | +15.75(+7.36%) |
Jan 21, 2022 | 214.50 | 216.96 | 208.13 | 213.85 | 1,097,297 | -1.98(-0.92%) |
Jan 20, 2022 | 219.54 | 225.12 | 215.01 | 215.83 | 1,455,460 | -8.17(-3.65%) |
Jan 19, 2022 | 223.00 | 229.60 | 220.38 | 224.00 | 1,234,008 | +4.92(+2.25%) |
Jan 18, 2022 | 224.60 | 226.44 | 217.64 | 219.08 | 1,201,236 | -10.91(-4.74%) |
Jan 14, 2022 | 229.99 | 0 | -9.18(-3.84%) | |||
Jan 13, 2022 | 245.92 | 249.25 | 238.33 | 239.17 | 644,217 | -6.15(-2.51%) |
Jan 12, 2022 | 247.60 | 252.00 | 242.15 | 245.32 | 694,307 | -2.35(-0.95%) |
Jan 11, 2022 | 246.61 | 251.02 | 242.24 | 247.67 | 760,704 | +0.67(+0.27%) |
Jan 10, 2022 | 250.69 | 252.62 | 233.66 | 247.00 | 2,649,178 | -6.48(-2.56%) |
Jan 07, 2022 | 265.62 | 266.35 | 251.38 | 253.48 | 1,373,888 | -15.31(-5.70%) |
Jan 06, 2022 | 271.41 | 276.35 | 267.38 | 268.79 | 481,614 | -5.53(-2.02%) |
Jan 05, 2022 | 283.56 | 286.30 | 274.18 | 274.32 | 607,833 | -10.53(-3.70%) |
Jan 04, 2022 | 289.00 | 291.26 | 284.08 | 284.85 | 528,742 | -4.15(-1.44%) |
Jan 03, 2022 | 289.41 | 292.96 | 288.00 | 289.00 | 584,577 | -2.51(-0.86%) |
Dec 31, 2021 | 294.12 | 294.12 | 290.46 | 291.51 | 251,042 | -1.72(-0.59%) |
Dec 30, 2021 | 290.77 | 295.30 | 290.56 | 293.23 | 333,280 | +1.17(+0.40%) |
Dec 29, 2021 | 289.87 | 293.07 | 288.30 | 292.06 | 233,899 | +2.22(+0.77%) |
Dec 28, 2021 | 287.73 | 291.92 | 287.73 | 289.84 | 495,960 | +0.60(+0.21%) |
Dec 27, 2021 | 287.20 | 289.46 | 285.40 | 289.24 | 412,152 | +2.05(+0.71%) |
Dec 23, 2021 | 286.80 | 289.15 | 283.60 | 287.19 | 485,156 | +0.99(+0.35%) |
Dec 22, 2021 | 281.33 | 286.20 | 280.02 | 286.20 | 788,028 | +3.71(+1.31%) |
Dec 21, 2021 | 274.12 | 282.55 | 273.66 | 282.49 | 609,666 | +10.67(+3.93%) |
Dec 20, 2021 | 272.15 | 272.56 | 267.00 | 271.82 | 659,935 | -5.42(-1.95%) |
Dec 17, 2021 | 267.08 | 278.06 | 263.12 | 277.24 | 922,116 | +5.86(+2.16%) |
Dec 16, 2021 | 285.18 | 286.20 | 270.68 | 271.38 | 720,138 | -7.54(-2.70%) |
Dec 15, 2021 | 278.12 | 281.36 | 273.60 | 278.92 | 647,198 | -1.16(-0.41%) |
Dec 14, 2021 | 277.01 | 285.83 | 276.11 | 280.08 | 650,730 | +1.91(+0.69%) |
Dec 13, 2021 | 287.47 | 291.10 | 277.48 | 278.17 | 570,206 | -11.03(-3.81%) |
Dec 10, 2021 | 289.63 | 290.21 | 284.54 | 289.20 | 380,051 | +1.56(+0.54%) |
Dec 09, 2021 | 287.49 | 289.61 | 284.88 | 287.64 | 527,414 | -2.21(-0.76%) |
Dec 08, 2021 | 294.68 | 295.18 | 288.42 | 289.85 | 438,107 | -3.47(-1.18%) |
Dec 07, 2021 | 292.00 | 296.36 | 289.27 | 293.32 | 604,848 | +5.17(+1.79%) |
Dec 06, 2021 | 293.54 | 294.65 | 286.73 | 288.15 | 632,053 | -0.41(-0.14%) |
Dec 03, 2021 | 291.78 | 292.67 | 285.18 | 288.56 | 817,660 | -4.44(-1.52%) |
Dec 02, 2021 | 281.85 | 296.27 | 281.36 | 293.00 | 1,025,007 | +12.34(+4.40%) |