Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 208.22 | 209.32 | 206.42 | 208.82 | 1,601,351 | -1.38(-0.65%) |
Feb 25, 2022 | 209.38 | 211.10 | 208.31 | 210.19 | 1,160,609 | +1.97(+0.94%) |
Feb 24, 2022 | 202.16 | 208.28 | 201.04 | 208.23 | 1,521,621 | +2.45(+1.19%) |
Feb 23, 2022 | 211.83 | 212.52 | 205.42 | 205.78 | 1,087,168 | -4.32(-2.06%) |
Feb 22, 2022 | 207.06 | 210.38 | 206.78 | 210.10 | 1,249,087 | +1.06(+0.50%) |
Feb 18, 2022 | 209.04 | 0 | -2.92(-1.38%) | |||
Feb 17, 2022 | 213.21 | 213.82 | 209.99 | 211.97 | 1,365,340 | -1.98(-0.92%) |
Feb 16, 2022 | 213.06 | 216.76 | 211.81 | 213.94 | 1,967,284 | +1.32(+0.62%) |
Feb 15, 2022 | 226.76 | 227.27 | 212.09 | 212.62 | 2,690,182 | -13.85(-6.12%) |
Feb 14, 2022 | 228.49 | 228.69 | 225.66 | 226.47 | 575,185 | -2.02(-0.89%) |
Feb 11, 2022 | 229.19 | 232.14 | 227.31 | 228.50 | 660,050 | -1.32(-0.57%) |
Feb 10, 2022 | 230.83 | 233.51 | 229.04 | 229.81 | 682,543 | -3.30(-1.42%) |
Feb 09, 2022 | 232.64 | 234.21 | 232.62 | 233.12 | 572,331 | +1.75(+0.76%) |
Feb 08, 2022 | 229.80 | 232.28 | 228.90 | 231.36 | 600,887 | +1.98(+0.86%) |
Feb 07, 2022 | 230.01 | 230.01 | 228.12 | 229.39 | 551,274 | +0.28(+0.12%) |
Feb 04, 2022 | 228.67 | 230.69 | 227.53 | 229.11 | 763,826 | -0.51(-0.22%) |
Feb 03, 2022 | 230.26 | 231.80 | 229.62 | 596,428 | -2.49(-1.07%) | |
Feb 02, 2022 | 229.46 | 232.49 | 227.92 | 232.11 | 1,043,503 | +4.61(+2.03%) |
Feb 01, 2022 | 230.00 | 230.24 | 225.36 | 227.50 | 1,280,795 | -2.02(-0.88%) |
Jan 31, 2022 | 227.46 | 230.29 | 229.51 | 1,034,371 | +1.64(+0.72%) | |
Jan 28, 2022 | 225.48 | 228.29 | 223.22 | 227.87 | 1,426,371 | +1.24(+0.54%) |
Jan 27, 2022 | 228.94 | 230.66 | 224.80 | 226.64 | 1,056,604 | +0.43(+0.19%) |
Jan 26, 2022 | 229.19 | 231.61 | 225.50 | 226.21 | 2,205,266 | -2.07(-0.91%) |
Jan 25, 2022 | 228.31 | 231.29 | 225.25 | 228.28 | 1,180,355 | -3.47(-1.50%) |
Jan 24, 2022 | 231.97 | 232.89 | 226.91 | 231.74 | 1,646,401 | -0.92(-0.39%) |
Jan 21, 2022 | 235.90 | 236.96 | 231.93 | 232.66 | 1,029,501 | -2.31(-0.98%) |
Jan 20, 2022 | 234.00 | 239.32 | 232.95 | 234.97 | 1,095,957 | +0.57(+0.24%) |
Jan 19, 2022 | 235.00 | 236.76 | 234.34 | 234.40 | 759,320 | -0.61(-0.26%) |
Jan 18, 2022 | 237.53 | 238.94 | 234.94 | 235.01 | 1,296,649 | -5.02(-2.09%) |
Jan 14, 2022 | 240.03 | 0 | +1.55(+0.65%) | |||
Jan 13, 2022 | 240.45 | 240.96 | 237.61 | 238.47 | 698,135 | -1.05(-0.44%) |
Jan 12, 2022 | 242.59 | 243.27 | 239.15 | 239.52 | 840,544 | -4.41(-1.81%) |
Jan 11, 2022 | 238.01 | 244.94 | 236.08 | 243.94 | 1,213,428 | +5.42(+2.27%) |
Jan 10, 2022 | 237.88 | 238.91 | 233.67 | 238.52 | 1,183,971 | +0.87(+0.37%) |
Jan 07, 2022 | 234.06 | 240.06 | 233.70 | 237.65 | 1,314,183 | +1.34(+0.57%) |
Jan 06, 2022 | 247.96 | 249.06 | 234.25 | 236.31 | 2,120,410 | -8.27(-3.38%) |
Jan 05, 2022 | 244.84 | 248.33 | 243.14 | 244.58 | 1,620,361 | -1.20(-0.49%) |
Jan 04, 2022 | 244.50 | 247.07 | 244.34 | 245.78 | 1,146,966 | +1.72(+0.70%) |
Jan 03, 2022 | 242.55 | 244.27 | 240.54 | 244.06 | 1,014,737 | +1.79(+0.74%) |
Dec 31, 2021 | 240.43 | 242.98 | 240.38 | 242.28 | 753,149 | +1.53(+0.63%) |
Dec 30, 2021 | 240.63 | 241.81 | 240.30 | 240.75 | 433,156 | -0.38(-0.16%) |
Dec 29, 2021 | 240.10 | 241.58 | 238.86 | 241.13 | 643,469 | +0.76(+0.32%) |
Dec 28, 2021 | 238.12 | 240.94 | 237.88 | 240.36 | 552,618 | +2.11(+0.89%) |
Dec 27, 2021 | 235.59 | 238.40 | 235.03 | 238.25 | 574,215 | +2.66(+1.13%) |
Dec 23, 2021 | 235.55 | 236.83 | 234.54 | 235.59 | 685,790 | +0.80(+0.34%) |
Dec 22, 2021 | 232.05 | 235.47 | 231.02 | 234.78 | 976,151 | +1.82(+0.78%) |
Dec 21, 2021 | 232.65 | 234.57 | 231.19 | 232.96 | 1,206,231 | +1.81(+0.78%) |
Dec 20, 2021 | 232.52 | 232.82 | 226.45 | 231.16 | 1,442,981 | -2.70(-1.16%) |
Dec 17, 2021 | 231.59 | 234.58 | 229.66 | 233.86 | 2,728,688 | +0.62(+0.26%) |
Dec 16, 2021 | 233.87 | 234.98 | 232.08 | 233.24 | 1,014,580 | +0.55(+0.24%) |
Dec 15, 2021 | 228.95 | 232.89 | 227.71 | 232.69 | 1,139,174 | +4.08(+1.79%) |
Dec 14, 2021 | 228.34 | 229.71 | 226.88 | 228.61 | 1,081,932 | -0.54(-0.24%) |
Dec 13, 2021 | 226.80 | 229.76 | 225.78 | 229.15 | 1,116,189 | +1.98(+0.87%) |
Dec 10, 2021 | 226.68 | 227.34 | 224.93 | 227.17 | 635,770 | +1.76(+0.78%) |
Dec 09, 2021 | 225.31 | 226.69 | 224.69 | 225.41 | 659,908 | -1.14(-0.50%) |
Dec 08, 2021 | 225.08 | 227.25 | 223.84 | 226.55 | 881,920 | +0.82(+0.36%) |
Dec 07, 2021 | 224.12 | 227.91 | 222.16 | 225.73 | 1,169,828 | +2.86(+1.28%) |
Dec 06, 2021 | 220.91 | 224.43 | 219.97 | 222.87 | 898,675 | +4.52(+2.07%) |
Dec 03, 2021 | 218.42 | 218.57 | 215.59 | 218.35 | 946,281 | +0.90(+0.41%) |
Dec 02, 2021 | 216.62 | 218.34 | 215.08 | 217.46 | 1,291,762 | +2.00(+0.93%) |