Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 219.47 | 221.91 | 218.29 | 221.06 | 270,130 | -0.98(-0.44%) |
Feb 25, 2022 | 217.14 | 222.21 | 217.18 | 222.03 | 287,392 | +5.69(+2.63%) |
Feb 24, 2022 | 212.54 | 216.66 | 210.26 | 216.34 | 393,519 | +0.11(+0.05%) |
Feb 23, 2022 | 211.45 | 223.60 | 211.45 | 216.24 | 503,392 | -5.69(-2.56%) |
Feb 22, 2022 | 222.73 | 223.84 | 219.54 | 221.93 | 378,492 | -2.08(-0.93%) |
Feb 18, 2022 | 224.01 | 0 | +1.11(+0.50%) | |||
Feb 17, 2022 | 226.85 | 227.72 | 222.79 | 222.89 | 259,762 | -6.10(-2.66%) |
Feb 16, 2022 | 222.71 | 229.27 | 222.71 | 228.99 | 490,962 | +5.07(+2.27%) |
Feb 15, 2022 | 219.56 | 225.94 | 219.00 | 223.91 | 712,709 | +7.61(+3.52%) |
Feb 14, 2022 | 212.92 | 216.40 | 211.41 | 216.30 | 13,269,149 | +4.29(+2.02%) |
Feb 11, 2022 | 222.99 | 222.99 | 209.28 | 212.01 | 1,471,219 | -12.94(-5.75%) |
Feb 10, 2022 | 227.30 | 230.70 | 223.46 | 224.96 | 208,931 | -5.13(-2.23%) |
Feb 09, 2022 | 229.33 | 230.49 | 228.29 | 230.09 | 110,298 | +3.24(+1.43%) |
Feb 08, 2022 | 223.81 | 227.53 | 222.81 | 226.85 | 237,458 | +3.36(+1.50%) |
Feb 07, 2022 | 224.54 | 226.32 | 222.21 | 223.49 | 122,656 | -1.17(-0.52%) |
Feb 04, 2022 | 225.00 | 226.74 | 221.15 | 224.66 | 123,527 | -1.22(-0.54%) |
Feb 03, 2022 | 228.85 | 225.05 | 225.87 | 119,912 | -4.43(-1.92%) | |
Feb 02, 2022 | 228.85 | 231.11 | 227.86 | 230.30 | 216,374 | +2.02(+0.88%) |
Feb 01, 2022 | 226.32 | 228.59 | 224.70 | 228.29 | 174,999 | +6.48(+2.92%) |
Jan 28, 2022 | 218.07 | 221.99 | 215.66 | 221.81 | 228,678 | +3.79(+1.74%) |
Jan 27, 2022 | 221.75 | 224.18 | 216.89 | 218.02 | 149,189 | -1.97(-0.89%) |
Jan 26, 2022 | 224.87 | 228.78 | 219.44 | 219.99 | 159,318 | -2.37(-1.06%) |
Jan 25, 2022 | 225.06 | 225.66 | 219.51 | 222.36 | 289,752 | -6.14(-2.69%) |
Jan 24, 2022 | 222.28 | 228.57 | 218.63 | 228.49 | 208,775 | +3.11(+1.38%) |
Jan 21, 2022 | 226.56 | 233.77 | 224.95 | 225.39 | 166,317 | -1.72(-0.76%) |
Jan 20, 2022 | 231.29 | 233.25 | 226.86 | 227.11 | 215,883 | -3.63(-1.57%) |
Jan 19, 2022 | 229.30 | 232.50 | 227.21 | 230.74 | 187,820 | +2.55(+1.12%) |
Jan 18, 2022 | 228.03 | 231.92 | 227.40 | 228.19 | 128,906 | -3.98(-1.72%) |
Jan 14, 2022 | 232.17 | 0 | -0.57(-0.25%) | |||
Jan 13, 2022 | 236.41 | 239.09 | 231.96 | 232.75 | 143,323 | -3.46(-1.46%) |
Jan 12, 2022 | 234.24 | 236.91 | 234.23 | 236.21 | 181,113 | +2.36(+1.01%) |
Jan 11, 2022 | 231.94 | 234.02 | 228.91 | 233.85 | 178,059 | +1.75(+0.76%) |
Jan 10, 2022 | 231.38 | 232.22 | 227.01 | 232.10 | 200,238 | +0.23(+0.10%) |
Jan 07, 2022 | 234.13 | 235.12 | 231.22 | 231.86 | 226,570 | -2.27(-0.97%) |
Jan 06, 2022 | 236.08 | 238.35 | 233.97 | 234.13 | 229,105 | -2.44(-1.03%) |
Jan 05, 2022 | 244.13 | 244.13 | 236.32 | 236.57 | 193,512 | -7.03(-2.89%) |
Jan 04, 2022 | 245.25 | 246.60 | 243.02 | 243.60 | 201,444 | -0.86(-0.35%) |
Jan 03, 2022 | 248.43 | 249.44 | 242.09 | 244.46 | 180,252 | -4.13(-1.66%) |
Dec 31, 2021 | 247.47 | 250.49 | 247.47 | 248.59 | 99,993 | +0.50(+0.20%) |
Dec 30, 2021 | 250.09 | 251.60 | 247.84 | 248.10 | 93,500 | -2.00(-0.80%) |
Dec 29, 2021 | 250.38 | 252.00 | 246.95 | 250.09 | 111,846 | +0.21(+0.09%) |
Dec 28, 2021 | 250.51 | 251.91 | 249.13 | 249.88 | 103,187 | -0.03(-0.01%) |
Dec 27, 2021 | 246.99 | 250.89 | 246.49 | 249.91 | 115,389 | +2.88(+1.17%) |
Dec 23, 2021 | 244.72 | 248.60 | 244.72 | 247.03 | 139,793 | +3.69(+1.52%) |
Dec 22, 2021 | 243.29 | 246.92 | 242.01 | 243.33 | 272,314 | -0.96(-0.39%) |
Dec 21, 2021 | 241.50 | 245.00 | 239.41 | 244.30 | 215,125 | +5.18(+2.17%) |
Dec 20, 2021 | 238.90 | 241.92 | 234.75 | 239.12 | 223,400 | -2.32(-0.96%) |
Dec 17, 2021 | 241.37 | 250.04 | 239.12 | 241.44 | 622,006 | -0.41(-0.17%) |
Dec 16, 2021 | 254.62 | 256.08 | 240.07 | 241.84 | 484,949 | -19.70(-7.53%) |
Dec 15, 2021 | 257.64 | 261.59 | 256.70 | 261.54 | 310,318 | +4.43(+1.72%) |
Dec 14, 2021 | 259.37 | 262.32 | 254.18 | 257.11 | 296,557 | -3.25(-1.25%) |
Dec 13, 2021 | 263.85 | 264.24 | 259.34 | 260.37 | 234,323 | -2.68(-1.02%) |
Dec 10, 2021 | 259.28 | 263.55 | 259.28 | 263.05 | 149,228 | +4.31(+1.67%) |
Dec 09, 2021 | 259.77 | 260.45 | 256.51 | 258.73 | 188,609 | -0.50(-0.19%) |
Dec 08, 2021 | 258.45 | 260.36 | 256.93 | 259.23 | 271,280 | +1.84(+0.71%) |
Dec 07, 2021 | 260.12 | 262.15 | 257.28 | 257.39 | 203,015 | +0.72(+0.28%) |
Dec 06, 2021 | 254.14 | 257.47 | 254.14 | 256.67 | 262,724 | +3.90(+1.54%) |
Dec 03, 2021 | 255.62 | 255.62 | 251.31 | 252.78 | 154,744 | -1.58(-0.62%) |
Dec 02, 2021 | 244.38 | 254.76 | 244.30 | 254.36 | 185,211 | +9.84(+4.03%) |