Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 213.74 | 216.83 | 212.50 | 215.40 | 161,037 | +0.31(+0.14%) |
Feb 25, 2022 | 211.13 | 215.35 | 210.64 | 215.09 | 224,136 | +4.26(+2.02%) |
Feb 24, 2022 | 197.15 | 211.43 | 196.34 | 210.84 | 547,454 | +8.05(+3.97%) |
Feb 23, 2022 | 209.54 | 209.87 | 202.46 | 202.79 | 290,475 | -5.00(-2.41%) |
Feb 22, 2022 | 209.37 | 211.68 | 206.18 | 207.79 | 430,578 | -2.78(-1.32%) |
Feb 18, 2022 | 210.57 | 0 | -2.87(-1.35%) | |||
Feb 17, 2022 | 218.44 | 218.44 | 213.03 | 213.44 | 158,670 | -6.85(-3.11%) |
Feb 16, 2022 | 219.11 | 220.87 | 216.94 | 220.30 | 143,960 | -0.24(-0.11%) |
Feb 15, 2022 | 218.52 | 220.89 | 218.05 | 220.53 | 149,187 | +5.09(+2.36%) |
Feb 14, 2022 | 216.67 | 218.40 | 213.80 | 215.44 | 258,757 | -1.34(-0.62%) |
Feb 11, 2022 | 222.88 | 224.04 | 215.55 | 216.78 | 283,711 | -5.52(-2.49%) |
Feb 10, 2022 | 222.23 | 228.07 | 220.96 | 222.30 | 199,631 | -3.85(-1.70%) |
Feb 09, 2022 | 222.99 | 226.24 | 222.57 | 226.16 | 140,524 | +6.16(+2.80%) |
Feb 08, 2022 | 216.52 | 220.43 | 215.71 | 219.99 | 169,404 | +2.62(+1.20%) |
Feb 07, 2022 | 218.16 | 220.90 | 216.96 | 217.38 | 209,723 | -0.45(-0.21%) |
Feb 04, 2022 | 214.73 | 219.56 | 213.83 | 217.83 | 257,899 | +3.19(+1.49%) |
Feb 03, 2022 | 216.76 | 214.13 | 214.63 | 564,818 | -6.06(-2.74%) | |
Feb 02, 2022 | 221.99 | 221.99 | 218.52 | 220.69 | 419,605 | +0.33(+0.15%) |
Feb 01, 2022 | 218.86 | 220.61 | 215.72 | 220.35 | 390,859 | +2.43(+1.11%) |
Jan 31, 2022 | 210.17 | 218.13 | 217.93 | 281,070 | +7.92(+3.77%) | |
Jan 28, 2022 | 203.92 | 209.84 | 201.21 | 210.00 | 471,859 | +6.32(+3.10%) |
Jan 27, 2022 | 209.48 | 210.67 | 202.87 | 203.68 | 407,830 | -2.97(-1.44%) |
Jan 26, 2022 | 212.75 | 214.49 | 204.53 | 206.65 | 1,244,995 | -2.27(-1.09%) |
Jan 25, 2022 | 212.59 | 212.59 | 206.90 | 208.92 | 521,605 | -6.34(-2.95%) |
Jan 24, 2022 | 207.94 | 215.59 | 202.28 | 215.26 | 706,969 | +3.90(+1.85%) |
Jan 21, 2022 | 216.08 | 217.69 | 211.36 | 211.36 | 580,270 | -5.28(-2.44%) |
Jan 20, 2022 | 220.70 | 224.40 | 216.47 | 216.64 | 262,253 | -2.37(-1.08%) |
Jan 19, 2022 | 221.95 | 223.69 | 218.95 | 219.01 | 303,398 | -1.27(-0.58%) |
Jan 18, 2022 | 223.18 | 224.15 | 220.07 | 220.28 | 290,694 | -6.28(-2.77%) |
Jan 14, 2022 | 226.56 | 0 | -0.92(-0.41%) | |||
Jan 13, 2022 | 235.12 | 235.12 | 227.24 | 227.48 | 185,354 | -6.58(-2.81%) |
Jan 12, 2022 | 235.94 | 237.09 | 232.67 | 234.06 | 203,570 | -0.07(-0.03%) |
Jan 11, 2022 | 230.63 | 234.43 | 229.35 | 234.13 | 181,152 | +3.42(+1.48%) |
Jan 10, 2022 | 228.96 | 230.81 | 223.89 | 230.71 | 429,085 | -0.65(-0.28%) |
Jan 07, 2022 | 234.85 | 236.52 | 231.28 | 231.35 | 207,291 | -3.52(-1.50%) |
Jan 06, 2022 | 234.38 | 237.16 | 231.43 | 234.88 | 226,660 | +0.51(+0.22%) |
Jan 05, 2022 | 243.00 | 243.00 | 234.36 | 234.36 | 380,116 | -9.25(-3.80%) |
Jan 04, 2022 | 247.96 | 247.96 | 241.11 | 243.61 | 299,048 | -3.50(-1.42%) |
Jan 03, 2022 | 250.98 | 250.98 | 245.77 | 247.11 | 246,720 | -3.19(-1.28%) |
Dec 31, 2021 | 250.90 | 251.74 | 250.23 | 250.31 | 192,758 | -0.76(-0.30%) |
Dec 30, 2021 | 251.66 | 253.14 | 250.98 | 251.07 | 286,927 | +0.15(+0.06%) |
Dec 29, 2021 | 250.85 | 251.36 | 249.41 | 250.92 | 116,208 | +0.66(+0.26%) |
Dec 28, 2021 | 253.15 | 253.29 | 250.05 | 250.26 | 92,241 | -2.15(-0.85%) |
Dec 27, 2021 | 249.96 | 252.54 | 249.51 | 252.41 | 98,276 | +2.73(+1.09%) |
Dec 23, 2021 | 248.45 | 250.19 | 248.11 | 249.68 | 100,632 | +2.11(+0.85%) |
Dec 22, 2021 | 245.28 | 247.66 | 244.66 | 247.57 | 171,513 | +1.99(+0.81%) |
Dec 21, 2021 | 241.32 | 245.58 | 240.14 | 245.58 | 196,430 | +6.80(+2.85%) |
Dec 20, 2021 | 238.04 | 239.13 | 236.43 | 238.78 | 223,485 | -2.86(-1.18%) |
Dec 17, 2021 | 239.37 | 243.98 | 237.37 | 241.63 | 130,205 | +1.01(+0.42%) |
Dec 16, 2021 | 246.45 | 246.46 | 239.25 | 240.62 | 98,496 | -4.35(-1.78%) |
Dec 15, 2021 | 240.29 | 245.26 | 238.53 | 244.97 | 122,969 | +4.70(+1.96%) |
Dec 14, 2021 | 241.79 | 242.26 | 238.14 | 240.27 | 152,165 | -4.06(-1.66%) |
Dec 13, 2021 | 245.84 | 246.11 | 243.19 | 244.33 | 114,920 | -1.47(-0.60%) |
Dec 10, 2021 | 247.59 | 247.83 | 244.52 | 245.81 | 139,311 | +0.27(+0.11%) |
Dec 09, 2021 | 250.39 | 250.79 | 245.44 | 245.54 | 155,711 | -5.33(-2.12%) |
Dec 08, 2021 | 248.87 | 250.95 | 247.05 | 250.87 | 171,278 | +3.35(+1.35%) |
Dec 07, 2021 | 245.14 | 248.50 | 245.14 | 247.52 | 174,366 | +7.49(+3.12%) |
Dec 06, 2021 | 240.02 | 241.36 | 236.38 | 240.03 | 150,116 | +0.77(+0.32%) |
Dec 03, 2021 | 245.25 | 245.65 | 236.61 | 239.27 | 196,206 | -4.49(-1.84%) |
Dec 02, 2021 | 239.16 | 244.71 | 238.51 | 243.75 | 135,232 | +4.90(+2.05%) |