Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 204.40 | 211.17 | 202.58 | 211.01 | 1,395,313 | +3.63(+1.75%) |
Feb 25, 2022 | 204.49 | 209.93 | 206.60 | 207.38 | 1,035,215 | +4.26(+2.10%) |
Feb 24, 2022 | 204.86 | 207.05 | 200.36 | 203.12 | 1,882,991 | -5.96(-2.85%) |
Feb 23, 2022 | 210.07 | 211.55 | 208.94 | 209.08 | 964,202 | -0.73(-0.35%) |
Feb 22, 2022 | 208.31 | 212.26 | 208.31 | 209.81 | 1,254,003 | +0.02(+0.01%) |
Feb 18, 2022 | 209.79 | 0 | -0.81(-0.38%) | |||
Feb 17, 2022 | 212.60 | 214.14 | 209.07 | 210.60 | 1,083,552 | -3.95(-1.84%) |
Feb 16, 2022 | 216.73 | 216.93 | 213.39 | 214.55 | 772,457 | -2.82(-1.30%) |
Feb 15, 2022 | 214.01 | 217.87 | 214.01 | 217.37 | 741,538 | +3.25(+1.52%) |
Feb 14, 2022 | 214.87 | 215.37 | 211.29 | 214.12 | 872,877 | -0.47(-0.22%) |
Feb 11, 2022 | 219.24 | 221.58 | 214.15 | 214.59 | 1,118,664 | -5.45(-2.48%) |
Feb 10, 2022 | 224.47 | 226.97 | 219.03 | 220.04 | 1,315,555 | -6.77(-2.98%) |
Feb 09, 2022 | 224.33 | 228.53 | 222.21 | 226.81 | 989,296 | +4.42(+1.99%) |
Feb 08, 2022 | 220.37 | 223.38 | 216.90 | 222.39 | 991,297 | +1.09(+0.49%) |
Feb 07, 2022 | 220.74 | 223.43 | 219.39 | 221.30 | 832,565 | -0.23(-0.10%) |
Feb 04, 2022 | 215.30 | 223.10 | 215.27 | 221.53 | 1,265,876 | +1.36(+0.62%) |
Feb 03, 2022 | 215.00 | 223.14 | 220.17 | 2,004,473 | -4.79(-2.13%) | |
Feb 02, 2022 | 228.67 | 228.76 | 222.27 | 224.96 | 1,082,145 | -4.41(-1.92%) |
Feb 01, 2022 | 227.17 | 231.22 | 226.95 | 229.37 | 1,046,977 | +3.37(+1.49%) |
Jan 31, 2022 | 223.03 | 228.01 | 226.00 | 2,518,539 | +0.79(+0.35%) | |
Jan 28, 2022 | 218.16 | 225.23 | 217.92 | 225.21 | 1,325,612 | +6.27(+2.86%) |
Jan 27, 2022 | 221.26 | 223.74 | 218.20 | 218.94 | 1,097,985 | -0.66(-0.30%) |
Jan 26, 2022 | 223.14 | 227.25 | 218.37 | 219.60 | 1,684,529 | -2.71(-1.22%) |
Jan 25, 2022 | 221.16 | 224.87 | 218.37 | 222.31 | 1,506,010 | -2.38(-1.06%) |
Jan 24, 2022 | 220.22 | 224.87 | 214.88 | 224.69 | 1,995,714 | +4.17(+1.89%) |
Jan 21, 2022 | 225.37 | 226.37 | 220.29 | 220.52 | 2,205,640 | -5.39(-2.39%) |
Jan 20, 2022 | 231.28 | 233.12 | 225.62 | 225.91 | 1,470,940 | -4.90(-2.12%) |
Jan 19, 2022 | 235.51 | 235.51 | 230.65 | 230.81 | 1,258,518 | -3.00(-1.28%) |
Jan 18, 2022 | 238.90 | 238.90 | 231.37 | 233.81 | 1,632,889 | -5.49(-2.29%) |
Jan 14, 2022 | 239.30 | 0 | +2.63(+1.11%) | |||
Jan 13, 2022 | 225.30 | 239.64 | 225.29 | 236.67 | 3,781,137 | +11.33(+5.03%) |
Jan 12, 2022 | 223.10 | 227.59 | 217.10 | 225.34 | 7,518,557 | -16.18(-6.70%) |
Jan 11, 2022 | 235.40 | 243.71 | 235.00 | 241.52 | 1,518,860 | +6.21(+2.64%) |
Jan 10, 2022 | 232.75 | 235.55 | 230.54 | 235.31 | 1,753,961 | +2.71(+1.17%) |
Jan 07, 2022 | 235.55 | 236.90 | 231.62 | 232.60 | 1,394,961 | -4.70(-1.98%) |
Jan 06, 2022 | 240.30 | 242.45 | 236.85 | 237.30 | 1,036,938 | -1.97(-0.82%) |
Jan 05, 2022 | 241.73 | 249.00 | 239.18 | 239.27 | 1,167,556 | -2.46(-1.02%) |
Jan 04, 2022 | 245.13 | 245.45 | 239.00 | 241.73 | 1,283,397 | -2.41(-0.99%) |
Jan 03, 2022 | 240.15 | 247.50 | 238.07 | 244.14 | 1,642,168 | +4.22(+1.76%) |
Dec 31, 2021 | 239.76 | 243.71 | 239.50 | 239.92 | 1,532,687 | -0.08(-0.03%) |
Dec 30, 2021 | 245.19 | 247.00 | 237.05 | 240.00 | 4,421,558 | -18.31(-7.09%) |
Dec 29, 2021 | 235.00 | 265.54 | 234.13 | 258.31 | 6,844,383 | +22.32(+9.46%) |
Dec 28, 2021 | 233.34 | 236.96 | 233.02 | 235.99 | 775,015 | +1.80(+0.77%) |
Dec 27, 2021 | 235.23 | 236.70 | 232.36 | 234.19 | 1,745,058 | -1.22(-0.52%) |
Dec 23, 2021 | 232.95 | 236.21 | 232.04 | 235.41 | 1,003,270 | +0.93(+0.40%) |
Dec 22, 2021 | 236.26 | 236.48 | 231.29 | 234.48 | 783,283 | -0.17(-0.07%) |
Dec 21, 2021 | 235.05 | 237.60 | 230.05 | 234.65 | 1,030,199 | -1.07(-0.45%) |
Dec 20, 2021 | 239.75 | 240.00 | 234.25 | 235.72 | 1,127,342 | -1.71(-0.72%) |
Dec 17, 2021 | 233.00 | 239.90 | 232.58 | 237.43 | 2,267,426 | +1.91(+0.81%) |
Dec 16, 2021 | 237.29 | 243.43 | 234.86 | 235.52 | 1,252,286 | -0.36(-0.15%) |
Dec 15, 2021 | 230.20 | 236.37 | 228.94 | 235.88 | 1,262,063 | +5.12(+2.22%) |
Dec 14, 2021 | 233.93 | 236.63 | 230.17 | 230.76 | 1,232,531 | -3.74(-1.59%) |
Dec 13, 2021 | 231.68 | 235.80 | 230.18 | 234.50 | 1,226,546 | +1.88(+0.81%) |
Dec 10, 2021 | 232.80 | 233.59 | 229.52 | 232.62 | 998,894 | +0.19(+0.08%) |
Dec 09, 2021 | 232.86 | 236.88 | 230.81 | 232.43 | 1,365,186 | -2.29(-0.98%) |
Dec 08, 2021 | 227.18 | 235.22 | 225.90 | 234.72 | 1,419,069 | +7.89(+3.48%) |
Dec 07, 2021 | 225.17 | 228.80 | 223.65 | 226.83 | 941,302 | +2.72(+1.21%) |
Dec 06, 2021 | 223.20 | 226.22 | 222.15 | 224.11 | 1,101,788 | +0.19(+0.08%) |
Dec 03, 2021 | 227.69 | 229.04 | 221.72 | 223.92 | 1,427,674 | -4.60(-2.01%) |
Dec 02, 2021 | 228.55 | 229.47 | 224.46 | 228.52 | 1,276,533 | -0.98(-0.43%) |