Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 239.00 | 246.39 | 233.22 | 244.06 | 253,651 | +5.10(+2.13%) |
Feb 25, 2022 | 234.75 | 239.24 | 229.72 | 238.96 | 213,035 | +4.34(+1.85%) |
Feb 24, 2022 | 206.61 | 235.93 | 206.57 | 234.62 | 300,010 | +22.55(+10.63%) |
Feb 23, 2022 | 221.67 | 225.54 | 210.65 | 212.07 | 260,985 | -7.98(-3.63%) |
Feb 22, 2022 | 216.21 | 224.83 | 213.38 | 220.05 | 236,260 | +1.82(+0.83%) |
Feb 18, 2022 | 218.23 | 0 | -8.36(-3.69%) | |||
Feb 17, 2022 | 242.53 | 242.80 | 226.59 | 226.59 | 325,468 | -14.80(-6.13%) |
Feb 16, 2022 | 232.92 | 242.00 | 225.71 | 241.39 | 276,415 | +7.62(+3.26%) |
Feb 15, 2022 | 229.83 | 235.66 | 227.52 | 233.77 | 236,147 | +8.85(+3.93%) |
Feb 14, 2022 | 226.38 | 231.17 | 222.19 | 224.92 | 236,406 | -2.61(-1.15%) |
Feb 11, 2022 | 236.32 | 239.54 | 223.59 | 227.53 | 235,752 | -7.28(-3.10%) |
Feb 10, 2022 | 229.53 | 240.51 | 225.00 | 234.81 | 285,111 | -3.57(-1.50%) |
Feb 09, 2022 | 240.00 | 246.25 | 230.40 | 238.38 | 619,659 | +4.67(+2.00%) |
Feb 08, 2022 | 224.56 | 236.89 | 224.56 | 233.71 | 416,892 | +7.50(+3.32%) |
Feb 07, 2022 | 222.38 | 232.78 | 222.38 | 226.21 | 376,165 | +3.21(+1.44%) |
Feb 04, 2022 | 211.38 | 226.43 | 209.88 | 223.00 | 310,425 | +9.88(+4.64%) |
Feb 03, 2022 | 214.72 | 212.13 | 213.12 | 222,705 | -6.38(-2.91%) | |
Feb 02, 2022 | 221.96 | 223.88 | 216.03 | 219.50 | 245,593 | -3.19(-1.43%) |
Feb 01, 2022 | 222.52 | 227.12 | 218.34 | 222.69 | 306,852 | +1.40(+0.63%) |
Jan 31, 2022 | 208.95 | 223.97 | 221.29 | 316,156 | +13.29(+6.39%) | |
Jan 28, 2022 | 196.58 | 208.78 | 189.24 | 208.00 | 292,157 | +12.84(+6.58%) |
Jan 27, 2022 | 201.50 | 204.53 | 193.91 | 195.16 | 251,672 | -2.87(-1.45%) |
Jan 26, 2022 | 198.93 | 206.94 | 194.60 | 198.03 | 387,660 | +4.09(+2.11%) |
Jan 25, 2022 | 204.33 | 207.27 | 191.16 | 193.94 | 423,985 | -16.58(-7.88%) |
Jan 24, 2022 | 202.18 | 211.48 | 192.00 | 210.52 | 384,400 | +3.84(+1.86%) |
Jan 21, 2022 | 210.59 | 212.51 | 204.03 | 206.68 | 220,227 | -5.50(-2.59%) |
Jan 20, 2022 | 219.62 | 226.67 | 211.31 | 212.18 | 175,165 | -4.36(-2.01%) |
Jan 19, 2022 | 220.95 | 225.06 | 212.95 | 216.54 | 192,798 | -4.39(-1.99%) |
Jan 18, 2022 | 233.94 | 236.43 | 220.92 | 220.93 | 385,554 | -16.61(-6.99%) |
Jan 14, 2022 | 237.54 | 0 | +1.99(+0.84%) | |||
Jan 13, 2022 | 235.38 | 238.72 | 227.99 | 235.55 | 270,307 | +1.28(+0.55%) |
Jan 12, 2022 | 235.38 | 244.07 | 232.41 | 234.27 | 233,454 | +1.62(+0.70%) |
Jan 11, 2022 | 222.98 | 232.79 | 220.93 | 232.65 | 215,721 | +5.09(+2.24%) |
Jan 10, 2022 | 225.00 | 228.14 | 212.52 | 227.56 | 276,281 | -1.16(-0.51%) |
Jan 07, 2022 | 237.01 | 239.50 | 225.34 | 228.72 | 238,134 | -9.00(-3.79%) |
Jan 06, 2022 | 234.42 | 250.51 | 234.31 | 237.72 | 305,520 | +0.60(+0.25%) |
Jan 05, 2022 | 242.00 | 255.96 | 232.63 | 237.12 | 543,711 | +4.47(+1.92%) |
Jan 04, 2022 | 240.00 | 240.00 | 228.66 | 232.65 | 176,954 | -5.32(-2.24%) |
Jan 03, 2022 | 230.60 | 238.50 | 224.00 | 237.97 | 152,375 | +7.91(+3.44%) |
Dec 31, 2021 | 229.54 | 235.59 | 228.43 | 230.06 | 163,230 | -0.18(-0.08%) |
Dec 30, 2021 | 228.12 | 234.98 | 227.32 | 230.24 | 115,933 | +2.32(+1.02%) |
Dec 29, 2021 | 228.54 | 230.53 | 221.87 | 227.92 | 88,897 | -1.39(-0.61%) |
Dec 28, 2021 | 235.02 | 235.02 | 224.50 | 229.31 | 189,857 | -6.05(-2.57%) |
Dec 27, 2021 | 240.00 | 240.00 | 234.05 | 235.36 | 121,039 | -3.82(-1.60%) |
Dec 23, 2021 | 236.20 | 240.00 | 234.01 | 239.18 | 189,116 | +3.81(+1.62%) |
Dec 22, 2021 | 220.90 | 235.47 | 218.65 | 235.37 | 382,036 | +15.24(+6.92%) |
Dec 21, 2021 | 212.04 | 220.39 | 208.70 | 220.13 | 255,999 | +12.14(+5.84%) |
Dec 20, 2021 | 207.86 | 212.44 | 198.00 | 207.99 | 282,526 | -5.69(-2.66%) |
Dec 17, 2021 | 209.68 | 214.93 | 201.97 | 213.68 | 428,796 | +5.54(+2.66%) |
Dec 16, 2021 | 218.43 | 219.63 | 206.15 | 208.14 | 157,066 | -8.26(-3.82%) |
Dec 15, 2021 | 213.31 | 217.33 | 202.96 | 216.40 | 256,618 | +3.03(+1.42%) |
Dec 14, 2021 | 217.87 | 221.94 | 210.67 | 213.37 | 286,550 | -7.71(-3.49%) |
Dec 13, 2021 | 221.00 | 223.99 | 216.14 | 221.08 | 192,056 | +1.07(+0.49%) |
Dec 10, 2021 | 220.28 | 225.39 | 217.21 | 220.01 | 246,108 | +0.52(+0.24%) |
Dec 09, 2021 | 231.09 | 233.61 | 218.88 | 219.49 | 202,644 | -12.92(-5.56%) |
Dec 08, 2021 | 226.00 | 235.25 | 217.06 | 232.41 | 251,200 | +8.11(+3.62%) |
Dec 07, 2021 | 214.95 | 225.35 | 211.20 | 224.30 | 387,654 | +11.79(+5.55%) |
Dec 06, 2021 | 207.94 | 214.95 | 203.95 | 212.51 | 371,606 | +4.94(+2.38%) |
Dec 03, 2021 | 224.75 | 224.75 | 205.75 | 207.57 | 258,191 | -15.41(-6.91%) |
Dec 02, 2021 | 226.40 | 232.60 | 219.53 | 222.98 | 393,681 | -2.19(-0.97%) |