Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 209.05 | 210.16 | 207.24 | 209.65 | 1,594,982 | -1.38(-0.65%) |
Feb 25, 2022 | 210.22 | 211.95 | 209.15 | 211.03 | 1,155,993 | +1.97(+0.94%) |
Feb 24, 2022 | 202.96 | 209.11 | 201.85 | 209.06 | 1,515,570 | +2.46(+1.19%) |
Feb 23, 2022 | 212.68 | 213.37 | 206.24 | 206.60 | 1,082,844 | -4.34(-2.06%) |
Feb 22, 2022 | 207.89 | 211.22 | 207.60 | 210.94 | 1,244,119 | +1.06(+0.51%) |
Feb 18, 2022 | 209.88 | 0 | -2.94(-1.38%) | |||
Feb 17, 2022 | 214.06 | 214.68 | 210.83 | 212.81 | 1,359,910 | -1.98(-0.92%) |
Feb 16, 2022 | 213.91 | 217.62 | 212.66 | 214.79 | 1,959,460 | +1.32(+0.62%) |
Feb 15, 2022 | 227.67 | 228.17 | 212.94 | 213.47 | 2,679,483 | -13.90(-6.11%) |
Feb 14, 2022 | 229.40 | 229.60 | 226.56 | 227.38 | 572,897 | -2.03(-0.89%) |
Feb 11, 2022 | 230.10 | 233.06 | 228.22 | 229.41 | 657,425 | -1.32(-0.57%) |
Feb 10, 2022 | 231.75 | 234.45 | 229.95 | 230.73 | 679,829 | -3.31(-1.42%) |
Feb 09, 2022 | 233.57 | 235.15 | 233.55 | 234.05 | 570,054 | +1.76(+0.76%) |
Feb 08, 2022 | 230.72 | 233.21 | 229.81 | 232.29 | 598,498 | +1.98(+0.86%) |
Feb 07, 2022 | 230.93 | 230.93 | 229.03 | 230.30 | 549,081 | +0.28(+0.12%) |
Feb 04, 2022 | 229.59 | 231.61 | 228.43 | 230.02 | 760,789 | -0.51(-0.22%) |
Feb 03, 2022 | 231.18 | 232.73 | 230.54 | 594,056 | -2.50(-1.07%) | |
Feb 02, 2022 | 230.37 | 233.41 | 228.83 | 233.04 | 1,039,353 | +4.63(+2.03%) |
Feb 01, 2022 | 230.91 | 231.16 | 226.26 | 228.40 | 1,275,701 | -2.03(-0.88%) |
Jan 31, 2022 | 228.37 | 231.21 | 230.43 | 1,030,257 | +1.65(+0.72%) | |
Jan 28, 2022 | 226.38 | 229.20 | 224.11 | 228.78 | 1,420,699 | +1.24(+0.54%) |
Jan 27, 2022 | 229.86 | 231.58 | 225.70 | 227.54 | 1,052,402 | +0.43(+0.19%) |
Jan 26, 2022 | 230.11 | 232.53 | 226.40 | 227.12 | 2,196,496 | -2.07(-0.90%) |
Jan 25, 2022 | 229.22 | 232.21 | 226.15 | 229.19 | 1,175,660 | -3.48(-1.50%) |
Jan 24, 2022 | 232.90 | 233.82 | 227.81 | 232.67 | 1,639,853 | -0.92(-0.39%) |
Jan 21, 2022 | 236.85 | 237.90 | 232.85 | 233.59 | 1,025,407 | -2.32(-0.98%) |
Jan 20, 2022 | 234.94 | 240.28 | 233.88 | 235.91 | 1,091,598 | +0.57(+0.24%) |
Jan 19, 2022 | 235.94 | 237.71 | 235.28 | 235.33 | 756,300 | -0.61(-0.26%) |
Jan 18, 2022 | 238.47 | 239.89 | 235.88 | 235.94 | 1,291,492 | -5.04(-2.09%) |
Jan 14, 2022 | 240.99 | 0 | +1.56(+0.65%) | |||
Jan 13, 2022 | 241.41 | 241.93 | 238.56 | 239.42 | 695,358 | -1.06(-0.44%) |
Jan 12, 2022 | 243.56 | 244.24 | 240.10 | 240.48 | 837,201 | -4.43(-1.81%) |
Jan 11, 2022 | 238.96 | 245.92 | 237.03 | 244.91 | 1,208,602 | +5.44(+2.27%) |
Jan 10, 2022 | 238.83 | 239.86 | 234.61 | 239.47 | 1,179,262 | +0.87(+0.37%) |
Jan 07, 2022 | 235.00 | 241.01 | 234.63 | 238.60 | 1,308,956 | +1.35(+0.57%) |
Jan 06, 2022 | 248.95 | 250.06 | 235.19 | 237.25 | 2,111,976 | -8.31(-3.38%) |
Jan 05, 2022 | 245.82 | 249.32 | 244.12 | 245.56 | 1,613,917 | -1.20(-0.49%) |
Jan 04, 2022 | 245.47 | 248.06 | 245.32 | 246.76 | 1,142,404 | +1.72(+0.70%) |
Jan 03, 2022 | 243.51 | 245.25 | 241.50 | 245.04 | 1,010,701 | +1.79(+0.74%) |
Dec 31, 2021 | 241.39 | 243.95 | 241.34 | 243.24 | 750,154 | +1.53(+0.63%) |
Dec 30, 2021 | 241.59 | 242.78 | 241.26 | 241.71 | 431,433 | -0.38(-0.16%) |
Dec 29, 2021 | 241.06 | 242.54 | 239.81 | 242.09 | 640,910 | +0.77(+0.32%) |
Dec 28, 2021 | 239.07 | 241.91 | 238.82 | 241.32 | 550,420 | +2.12(+0.89%) |
Dec 27, 2021 | 236.53 | 239.36 | 235.97 | 239.20 | 571,931 | +2.67(+1.13%) |
Dec 23, 2021 | 236.49 | 237.78 | 235.48 | 236.53 | 683,062 | +0.80(+0.34%) |
Dec 22, 2021 | 232.98 | 236.41 | 231.94 | 235.72 | 972,269 | +1.83(+0.78%) |
Dec 21, 2021 | 233.58 | 235.51 | 232.12 | 233.89 | 1,201,434 | +1.81(+0.78%) |
Dec 20, 2021 | 233.44 | 233.75 | 227.36 | 232.08 | 1,437,242 | -2.71(-1.16%) |
Dec 17, 2021 | 232.51 | 235.52 | 230.58 | 234.79 | 2,717,835 | +0.62(+0.26%) |
Dec 16, 2021 | 234.80 | 235.92 | 233.01 | 234.17 | 1,010,545 | +0.55(+0.24%) |
Dec 15, 2021 | 229.87 | 233.82 | 228.62 | 233.62 | 1,134,643 | +4.10(+1.79%) |
Dec 14, 2021 | 229.26 | 230.62 | 227.78 | 229.52 | 1,077,629 | -0.54(-0.24%) |
Dec 13, 2021 | 227.71 | 230.68 | 226.68 | 230.06 | 1,111,749 | +1.99(+0.87%) |
Dec 10, 2021 | 227.58 | 228.25 | 225.83 | 228.07 | 633,241 | +1.76(+0.78%) |
Dec 09, 2021 | 226.21 | 227.60 | 225.58 | 226.31 | 657,284 | -1.14(-0.50%) |
Dec 08, 2021 | 225.98 | 228.16 | 224.74 | 227.45 | 878,412 | +0.82(+0.36%) |
Dec 07, 2021 | 225.01 | 228.82 | 223.05 | 226.63 | 1,165,175 | +2.87(+1.28%) |
Dec 06, 2021 | 221.79 | 225.32 | 220.84 | 223.76 | 895,101 | +4.54(+2.07%) |
Dec 03, 2021 | 219.29 | 219.44 | 216.45 | 219.23 | 942,518 | +0.90(+0.41%) |
Dec 02, 2021 | 217.48 | 219.21 | 215.94 | 218.32 | 1,286,625 | +2.01(+0.93%) |