Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 190.57 | 196.03 | 190.15 | 195.55 | 1,398,823 | +2.99(+1.55%) |
Feb 25, 2022 | 187.56 | 192.74 | 186.57 | 192.55 | 877,551 | +5.08(+2.71%) |
Feb 24, 2022 | 179.43 | 188.31 | 179.12 | 187.48 | 1,873,029 | +3.44(+1.87%) |
Feb 23, 2022 | 193.70 | 193.98 | 183.47 | 184.03 | 1,560,457 | -8.22(-4.28%) |
Feb 22, 2022 | 204.53 | 204.87 | 191.80 | 192.25 | 1,849,369 | -13.26(-6.45%) |
Feb 18, 2022 | 205.52 | 0 | +0.67(+0.33%) | |||
Feb 17, 2022 | 204.56 | 206.07 | 202.69 | 204.84 | 943,004 | -0.62(-0.30%) |
Feb 16, 2022 | 208.66 | 210.18 | 203.18 | 205.47 | 1,002,767 | -4.26(-2.03%) |
Feb 15, 2022 | 209.72 | 212.18 | 208.65 | 209.73 | 771,446 | +1.51(+0.73%) |
Feb 14, 2022 | 210.20 | 211.12 | 204.97 | 208.22 | 744,528 | -1.44(-0.69%) |
Feb 11, 2022 | 210.28 | 211.87 | 208.45 | 209.66 | 762,069 | -1.09(-0.52%) |
Feb 10, 2022 | 211.63 | 215.43 | 209.92 | 210.75 | 878,064 | -3.71(-1.73%) |
Feb 09, 2022 | 214.02 | 216.22 | 212.90 | 214.46 | 760,677 | +2.40(+1.13%) |
Feb 08, 2022 | 208.23 | 212.94 | 208.23 | 212.06 | 1,059,568 | +4.15(+1.99%) |
Feb 07, 2022 | 207.94 | 209.92 | 206.15 | 207.91 | 1,065,212 | +0.65(+0.31%) |
Feb 04, 2022 | 209.62 | 209.64 | 204.91 | 207.26 | 686,667 | -2.42(-1.15%) |
Feb 03, 2022 | 209.64 | 209.68 | 700,775 | -1.37(-0.65%) | ||
Feb 02, 2022 | 211.05 | 214.37 | 209.95 | 211.05 | 1,054,965 | +0.55(+0.26%) |
Feb 01, 2022 | 208.74 | 212.86 | 208.04 | 210.49 | 931,941 | +1.91(+0.92%) |
Jan 31, 2022 | 205.13 | 208.58 | 1,138,278 | +3.31(+1.61%) | ||
Jan 28, 2022 | 202.93 | 205.37 | 197.90 | 205.27 | 1,241,391 | +5.34(+2.67%) |
Jan 27, 2022 | 209.65 | 209.65 | 198.31 | 199.93 | 1,846,274 | +2.03(+1.03%) |
Jan 26, 2022 | 204.51 | 204.51 | 195.78 | 197.89 | 1,147,338 | -5.01(-2.47%) |
Jan 25, 2022 | 204.48 | 206.04 | 198.74 | 202.90 | 1,036,755 | -4.60(-2.22%) |
Jan 24, 2022 | 196.62 | 207.75 | 195.65 | 207.49 | 1,454,256 | +7.70(+3.85%) |
Jan 21, 2022 | 200.90 | 203.53 | 198.05 | 199.79 | 1,273,904 | -0.75(-0.37%) |
Jan 20, 2022 | 212.97 | 214.72 | 200.18 | 200.54 | 1,395,041 | -10.29(-4.88%) |
Jan 19, 2022 | 212.80 | 215.07 | 210.66 | 210.83 | 806,692 | -0.74(-0.35%) |
Jan 18, 2022 | 209.46 | 212.18 | 205.88 | 211.56 | 996,528 | -0.52(-0.24%) |
Jan 14, 2022 | 212.08 | 0 | -8.43(-3.82%) | |||
Jan 13, 2022 | 221.28 | 223.86 | 219.71 | 220.51 | 571,357 | +1.80(+0.82%) |
Jan 12, 2022 | 216.32 | 220.54 | 215.95 | 218.71 | 597,522 | +2.97(+1.38%) |
Jan 11, 2022 | 217.43 | 217.79 | 211.72 | 215.74 | 1,057,085 | -1.52(-0.70%) |
Jan 10, 2022 | 215.34 | 217.29 | 210.80 | 217.26 | 1,025,745 | -0.95(-0.43%) |
Jan 07, 2022 | 220.56 | 221.26 | 215.20 | 218.20 | 891,782 | -2.80(-1.27%) |
Jan 06, 2022 | 218.97 | 222.47 | 217.84 | 221.00 | 809,111 | +1.49(+0.68%) |
Jan 05, 2022 | 226.06 | 227.30 | 219.24 | 219.51 | 816,057 | -6.26(-2.77%) |
Jan 04, 2022 | 225.32 | 228.91 | 224.27 | 225.77 | 647,085 | +0.55(+0.25%) |
Jan 03, 2022 | 227.73 | 229.17 | 223.71 | 225.22 | 545,708 | -2.75(-1.21%) |
Dec 31, 2021 | 226.06 | 228.87 | 224.74 | 227.97 | 321,875 | +1.80(+0.79%) |
Dec 30, 2021 | 228.17 | 228.69 | 225.71 | 226.17 | 378,643 | -0.04(-0.02%) |
Dec 29, 2021 | 221.49 | 227.84 | 221.22 | 226.21 | 549,482 | +5.34(+2.42%) |
Dec 28, 2021 | 222.33 | 222.72 | 220.24 | 220.87 | 359,373 | -0.29(-0.13%) |
Dec 27, 2021 | 219.49 | 221.37 | 218.59 | 221.16 | 399,282 | +3.06(+1.40%) |
Dec 23, 2021 | 217.85 | 219.43 | 217.40 | 218.10 | 346,096 | +0.90(+0.41%) |
Dec 22, 2021 | 213.65 | 217.25 | 213.02 | 217.20 | 480,838 | +4.10(+1.92%) |
Dec 21, 2021 | 212.74 | 214.96 | 209.27 | 213.10 | 775,819 | +0.71(+0.33%) |
Dec 20, 2021 | 212.64 | 213.70 | 207.88 | 212.40 | 1,163,115 | -4.16(-1.92%) |
Dec 17, 2021 | 222.26 | 222.94 | 214.24 | 216.55 | 1,283,008 | -6.12(-2.75%) |
Dec 16, 2021 | 226.39 | 227.66 | 221.45 | 222.68 | 630,730 | -3.74(-1.65%) |
Dec 15, 2021 | 222.24 | 227.03 | 220.78 | 226.41 | 789,762 | +2.66(+1.19%) |
Dec 14, 2021 | 222.52 | 224.51 | 220.60 | 223.75 | 925,513 | +0.98(+0.44%) |
Dec 13, 2021 | 227.28 | 227.28 | 219.38 | 222.77 | 653,338 | -1.10(-0.49%) |
Dec 10, 2021 | 220.91 | 224.01 | 220.04 | 223.87 | 456,023 | +3.89(+1.77%) |
Dec 09, 2021 | 224.39 | 224.50 | 219.88 | 219.98 | 532,997 | -4.72(-2.10%) |
Dec 08, 2021 | 223.17 | 224.90 | 221.42 | 224.70 | 602,770 | +1.76(+0.79%) |
Dec 07, 2021 | 219.26 | 224.43 | 218.51 | 222.94 | 577,628 | +5.62(+2.59%) |
Dec 06, 2021 | 218.89 | 220.12 | 215.74 | 217.32 | 586,244 | -0.48(-0.22%) |
Dec 03, 2021 | 219.07 | 220.62 | 216.00 | 217.80 | 735,729 | +0.30(+0.14%) |
Dec 02, 2021 | 214.32 | 219.44 | 213.67 | 217.51 | 780,778 | +3.56(+1.67%) |