Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 189.56 | 192.21 | 187.71 | 191.89 | 1,108,720 | -1.02(-0.53%) |
Feb 25, 2022 | 189.47 | 193.47 | 189.89 | 192.91 | 738,979 | +4.47(+2.37%) |
Feb 24, 2022 | 180.30 | 189.60 | 179.04 | 188.44 | 1,348,869 | +3.76(+2.04%) |
Feb 23, 2022 | 195.00 | 195.28 | 183.70 | 184.68 | 1,584,553 | -9.35(-4.82%) |
Feb 22, 2022 | 204.48 | 204.53 | 192.35 | 194.03 | 1,399,494 | -11.30(-5.50%) |
Feb 18, 2022 | 205.33 | 0 | -1.51(-0.73%) | |||
Feb 17, 2022 | 208.68 | 209.27 | 206.16 | 206.84 | 1,048,498 | -1.86(-0.89%) |
Feb 16, 2022 | 207.64 | 211.88 | 205.40 | 208.69 | 1,260,306 | -0.20(-0.09%) |
Feb 15, 2022 | 203.06 | 211.38 | 201.20 | 208.89 | 2,416,869 | -1.58(-0.75%) |
Feb 14, 2022 | 209.26 | 211.93 | 206.53 | 210.47 | 1,592,068 | +1.26(+0.60%) |
Feb 11, 2022 | 210.75 | 212.91 | 207.47 | 209.21 | 1,067,217 | +0.20(+0.09%) |
Feb 10, 2022 | 209.38 | 215.20 | 207.73 | 209.01 | 2,030,128 | -8.87(-4.07%) |
Feb 09, 2022 | 217.64 | 219.81 | 216.23 | 217.88 | 557,317 | +1.86(+0.86%) |
Feb 08, 2022 | 212.74 | 217.31 | 212.14 | 216.02 | 601,135 | +4.00(+1.89%) |
Feb 07, 2022 | 214.37 | 214.87 | 210.14 | 212.03 | 756,521 | -0.99(-0.46%) |
Feb 04, 2022 | 217.27 | 217.37 | 209.59 | 213.01 | 734,321 | -5.16(-2.37%) |
Feb 03, 2022 | 221.46 | 217.87 | 218.17 | 555,766 | -3.93(-1.77%) | |
Feb 02, 2022 | 220.95 | 222.77 | 218.10 | 222.10 | 689,732 | +1.76(+0.80%) |
Feb 01, 2022 | 216.88 | 220.86 | 215.09 | 220.34 | 519,495 | +3.09(+1.42%) |
Jan 31, 2022 | 212.77 | 217.63 | 217.25 | 848,199 | +3.09(+1.44%) | |
Jan 28, 2022 | 209.99 | 214.25 | 208.62 | 214.17 | 568,757 | +2.92(+1.38%) |
Jan 27, 2022 | 213.64 | 215.54 | 211.09 | 211.25 | 595,159 | -0.01(-0.00%) |
Jan 26, 2022 | 217.89 | 217.99 | 210.68 | 211.26 | 687,632 | -4.75(-2.20%) |
Jan 25, 2022 | 215.54 | 217.65 | 212.31 | 216.00 | 554,527 | -2.47(-1.13%) |
Jan 24, 2022 | 207.84 | 218.88 | 207.84 | 218.47 | 817,512 | +6.25(+2.95%) |
Jan 21, 2022 | 215.18 | 216.35 | 211.09 | 212.22 | 703,873 | -2.98(-1.39%) |
Jan 20, 2022 | 221.72 | 222.90 | 214.49 | 215.21 | 559,452 | -4.70(-2.14%) |
Jan 19, 2022 | 225.01 | 228.00 | 219.68 | 219.91 | 647,190 | -3.35(-1.50%) |
Jan 18, 2022 | 223.50 | 224.68 | 219.94 | 223.26 | 1,147,964 | -1.59(-0.71%) |
Jan 14, 2022 | 224.84 | 0 | -1.61(-0.71%) | |||
Jan 13, 2022 | 226.31 | 229.16 | 225.52 | 226.46 | 684,845 | +3.56(+1.60%) |
Jan 12, 2022 | 219.18 | 223.38 | 218.90 | 222.90 | 551,286 | +5.18(+2.38%) |
Jan 11, 2022 | 220.19 | 220.35 | 216.37 | 217.72 | 680,727 | -1.99(-0.91%) |
Jan 10, 2022 | 222.41 | 222.41 | 217.02 | 219.71 | 629,930 | -3.72(-1.66%) |
Jan 07, 2022 | 225.18 | 227.24 | 222.71 | 223.43 | 589,940 | -3.34(-1.47%) |
Jan 06, 2022 | 223.20 | 227.33 | 221.99 | 226.77 | 642,065 | +4.88(+2.20%) |
Jan 05, 2022 | 222.83 | 229.49 | 221.79 | 221.89 | 758,584 | -0.56(-0.25%) |
Jan 04, 2022 | 222.21 | 225.24 | 221.95 | 222.45 | 785,259 | +0.25(+0.11%) |
Jan 03, 2022 | 225.82 | 227.23 | 220.41 | 222.20 | 958,881 | -2.91(-1.29%) |
Dec 31, 2021 | 222.41 | 226.13 | 220.73 | 225.11 | 720,426 | +2.22(+0.99%) |
Dec 30, 2021 | 226.29 | 227.09 | 222.84 | 222.89 | 606,770 | -3.29(-1.46%) |
Dec 29, 2021 | 224.23 | 227.28 | 223.69 | 226.19 | 596,830 | +2.72(+1.22%) |
Dec 28, 2021 | 221.50 | 224.27 | 220.44 | 223.47 | 640,648 | +1.53(+0.69%) |
Dec 27, 2021 | 219.00 | 222.16 | 217.91 | 221.94 | 370,386 | +4.10(+1.88%) |
Dec 23, 2021 | 219.59 | 219.97 | 217.71 | 217.84 | 525,136 | -0.62(-0.28%) |
Dec 22, 2021 | 215.74 | 218.75 | 214.85 | 218.46 | 287,818 | +3.02(+1.40%) |
Dec 21, 2021 | 215.73 | 216.96 | 213.75 | 215.43 | 531,025 | +1.11(+0.52%) |
Dec 20, 2021 | 216.10 | 216.10 | 210.41 | 214.33 | 685,224 | -4.16(-1.90%) |
Dec 17, 2021 | 223.27 | 223.27 | 217.48 | 218.48 | 1,648,080 | -5.95(-2.65%) |
Dec 16, 2021 | 224.97 | 227.37 | 222.07 | 224.43 | 874,442 | +0.96(+0.43%) |
Dec 15, 2021 | 219.97 | 223.95 | 219.19 | 223.47 | 573,287 | +3.50(+1.59%) |
Dec 14, 2021 | 218.83 | 220.83 | 217.88 | 219.97 | 847,125 | +1.19(+0.54%) |
Dec 13, 2021 | 224.04 | 224.28 | 217.72 | 218.78 | 977,487 | -5.53(-2.47%) |
Dec 10, 2021 | 220.00 | 224.50 | 219.46 | 224.32 | 767,215 | +5.06(+2.31%) |
Dec 09, 2021 | 219.07 | 221.00 | 217.50 | 219.25 | 589,608 | +0.55(+0.25%) |
Dec 08, 2021 | 219.31 | 220.16 | 214.92 | 218.70 | 712,214 | -0.86(-0.39%) |
Dec 07, 2021 | 216.69 | 221.24 | 216.05 | 219.56 | 815,565 | +4.61(+2.14%) |
Dec 06, 2021 | 214.92 | 218.06 | 214.00 | 214.95 | 704,053 | +2.95(+1.39%) |
Dec 03, 2021 | 214.15 | 216.51 | 210.56 | 212.00 | 581,980 | -1.78(-0.83%) |
Dec 02, 2021 | 205.84 | 214.93 | 204.77 | 213.78 | 897,098 | +9.84(+4.83%) |