Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 205.64 | 215.38 | 201.14 | 210.52 | 354,942 | -3.59(-1.68%) |
Feb 25, 2022 | 216.00 | 214.49 | 200.95 | 214.11 | 220,364 | -1.73(-0.80%) |
Feb 24, 2022 | 200.95 | 217.14 | 198.28 | 215.84 | 301,698 | +12.54(+6.17%) |
Feb 23, 2022 | 215.99 | 221.81 | 199.25 | 203.30 | 253,757 | -4.58(-2.20%) |
Feb 22, 2022 | 204.14 | 212.98 | 202.33 | 207.88 | 193,785 | -5.12(-2.40%) |
Feb 18, 2022 | 213.00 | 0 | +7.81(+3.81%) | |||
Feb 17, 2022 | 216.51 | 217.40 | 201.64 | 205.19 | 171,078 | -15.01(-6.82%) |
Feb 16, 2022 | 220.00 | 221.04 | 212.89 | 220.20 | 189,273 | +0.31(+0.14%) |
Feb 15, 2022 | 213.98 | 226.88 | 213.98 | 219.89 | 187,782 | +14.59(+7.11%) |
Feb 14, 2022 | 200.03 | 208.50 | 198.89 | 205.30 | 161,396 | +3.04(+1.50%) |
Feb 11, 2022 | 215.26 | 217.25 | 198.00 | 202.26 | 289,260 | -17.60(-8.01%) |
Feb 10, 2022 | 222.11 | 230.00 | 216.09 | 219.86 | 203,292 | -1.39(-0.63%) |
Feb 09, 2022 | 212.32 | 225.80 | 210.86 | 221.25 | 257,568 | +10.06(+4.76%) |
Feb 08, 2022 | 221.09 | 221.25 | 205.98 | 211.19 | 282,275 | -7.65(-3.50%) |
Feb 07, 2022 | 228.26 | 232.41 | 218.06 | 218.84 | 230,001 | -4.92(-2.20%) |
Feb 04, 2022 | 223.42 | 230.10 | 220.49 | 223.76 | 153,872 | +0.26(+0.12%) |
Feb 03, 2022 | 242.00 | 222.96 | 223.50 | 236,558 | -22.10(-9.00%) | |
Feb 02, 2022 | 256.29 | 256.58 | 242.28 | 245.60 | 205,296 | -8.84(-3.47%) |
Feb 01, 2022 | 238.69 | 257.31 | 238.69 | 254.44 | 294,740 | +11.86(+4.89%) |
Jan 31, 2022 | 220.46 | 242.58 | 349,945 | +29.65(+13.92%) | ||
Jan 28, 2022 | 202.06 | 212.94 | 194.50 | 212.93 | 428,594 | +10.03(+4.94%) |
Jan 27, 2022 | 222.20 | 224.51 | 200.75 | 202.90 | 314,704 | -21.61(-9.63%) |
Jan 26, 2022 | 229.50 | 234.50 | 221.89 | 224.51 | 131,471 | -8.96(-3.84%) |
Jan 25, 2022 | 243.67 | 246.97 | 227.34 | 233.47 | 281,525 | -15.38(-6.18%) |
Jan 24, 2022 | 244.02 | 250.00 | 238.54 | 248.85 | 288,900 | -2.60(-1.03%) |
Jan 21, 2022 | 247.00 | 254.23 | 243.88 | 251.45 | 310,076 | +0.08(+0.03%) |
Jan 20, 2022 | 247.98 | 254.94 | 243.86 | 251.37 | 358,602 | +14.52(+6.13%) |
Jan 19, 2022 | 240.30 | 248.06 | 236.04 | 236.85 | 144,152 | -2.78(-1.16%) |
Jan 18, 2022 | 233.22 | 246.28 | 231.32 | 239.63 | 284,831 | +0.99(+0.41%) |
Jan 14, 2022 | 238.64 | 0 | +2.46(+1.04%) | |||
Jan 13, 2022 | 250.33 | 250.54 | 232.90 | 236.18 | 163,568 | -13.51(-5.41%) |
Jan 12, 2022 | 252.31 | 256.29 | 244.76 | 249.69 | 277,639 | +8.05(+3.33%) |
Jan 11, 2022 | 237.54 | 249.75 | 230.91 | 241.64 | 301,286 | +2.48(+1.04%) |
Jan 10, 2022 | 230.18 | 239.23 | 226.60 | 239.16 | 156,339 | +9.64(+4.20%) |
Jan 07, 2022 | 228.70 | 238.64 | 226.87 | 229.52 | 260,287 | +4.18(+1.85%) |
Jan 06, 2022 | 220.58 | 229.27 | 220.04 | 225.34 | 341,195 | +3.76(+1.70%) |
Jan 05, 2022 | 238.18 | 246.85 | 220.40 | 221.58 | 411,983 | -24.64(-10.01%) |
Jan 04, 2022 | 256.50 | 257.40 | 245.06 | 246.22 | 358,557 | -23.34(-8.66%) |
Jan 03, 2022 | 267.00 | 275.72 | 260.43 | 269.56 | 168,981 | -1.37(-0.51%) |
Dec 31, 2021 | 276.99 | 278.99 | 264.58 | 270.93 | 375,042 | -2.48(-0.91%) |
Dec 30, 2021 | 256.67 | 279.96 | 256.30 | 273.41 | 206,571 | +12.55(+4.81%) |
Dec 29, 2021 | 270.00 | 271.00 | 258.82 | 260.86 | 166,319 | -9.80(-3.62%) |
Dec 28, 2021 | 265.10 | 275.97 | 264.18 | 270.66 | 221,032 | +5.57(+2.10%) |
Dec 27, 2021 | 268.63 | 268.79 | 261.14 | 265.09 | 265,387 | -3.54(-1.32%) |
Dec 23, 2021 | 269.41 | 271.13 | 262.73 | 268.63 | 188,830 | -5.26(-1.92%) |
Dec 22, 2021 | 269.87 | 279.96 | 269.87 | 273.89 | 289,723 | -1.37(-0.50%) |
Dec 21, 2021 | 276.00 | 277.05 | 267.40 | 275.26 | 223,434 | +1.46(+0.53%) |
Dec 20, 2021 | 273.80 | 286.00 | 270.18 | 273.80 | 464,368 | +0.09(+0.03%) |
Dec 17, 2021 | 262.04 | 275.99 | 261.00 | 273.71 | 623,197 | +0.67(+0.25%) |
Dec 16, 2021 | 265.00 | 286.06 | 264.01 | 273.04 | 963,391 | +24.48(+9.85%) |
Dec 15, 2021 | 252.49 | 256.21 | 222.21 | 248.56 | 1,794,766 | -29.87(-10.73%) |
Dec 14, 2021 | 283.29 | 287.04 | 273.26 | 278.43 | 414,623 | -4.52(-1.60%) |
Dec 13, 2021 | 296.01 | 296.01 | 282.24 | 282.95 | 242,519 | -15.48(-5.19%) |
Dec 10, 2021 | 305.65 | 309.06 | 295.05 | 298.43 | 169,024 | -7.17(-2.35%) |
Dec 09, 2021 | 320.00 | 325.45 | 305.47 | 305.60 | 191,873 | -9.43(-2.99%) |
Dec 08, 2021 | 315.00 | 319.17 | 306.20 | 315.03 | 143,337 | -2.22(-0.70%) |
Dec 07, 2021 | 309.31 | 322.73 | 307.01 | 317.25 | 367,234 | +18.04(+6.03%) |
Dec 06, 2021 | 303.01 | 313.94 | 284.01 | 299.21 | 563,110 | -14.93(-4.75%) |
Dec 03, 2021 | 349.58 | 350.95 | 311.02 | 314.14 | 435,053 | -31.73(-9.17%) |
Dec 02, 2021 | 354.34 | 365.16 | 343.20 | 345.87 | 237,180 | -6.11(-1.74%) |