Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 188.40 | 196.50 | 186.37 | 191.62 | 1,618,982 | +3.85(+2.05%) |
Feb 25, 2022 | 180.38 | 187.81 | 178.30 | 187.76 | 1,160,620 | +7.58(+4.21%) |
Feb 24, 2022 | 168.50 | 180.93 | 166.22 | 180.18 | 2,023,996 | +2.15(+1.21%) |
Feb 23, 2022 | 188.79 | 191.84 | 176.88 | 178.03 | 1,680,253 | -9.63(-5.13%) |
Feb 22, 2022 | 184.97 | 195.28 | 184.49 | 187.66 | 1,671,932 | +1.07(+0.57%) |
Feb 18, 2022 | 186.60 | 0 | -6.12(-3.18%) | |||
Feb 17, 2022 | 213.72 | 216.18 | 190.58 | 192.72 | 6,314,660 | -47.91(-19.91%) |
Feb 16, 2022 | 235.75 | 242.57 | 231.05 | 240.63 | 1,411,573 | +4.51(+1.91%) |
Feb 15, 2022 | 227.06 | 237.57 | 227.06 | 236.12 | 1,065,517 | +13.41(+6.02%) |
Feb 14, 2022 | 225.16 | 228.78 | 220.00 | 222.71 | 894,651 | -3.14(-1.39%) |
Feb 11, 2022 | 228.38 | 233.87 | 223.62 | 225.85 | 1,032,366 | -5.04(-2.18%) |
Feb 10, 2022 | 228.36 | 238.82 | 227.09 | 230.89 | 811,235 | -0.38(-0.17%) |
Feb 09, 2022 | 226.04 | 232.63 | 226.04 | 231.27 | 994,607 | +9.53(+4.30%) |
Feb 08, 2022 | 214.15 | 222.45 | 213.53 | 221.74 | 1,153,531 | +6.76(+3.14%) |
Feb 07, 2022 | 212.72 | 219.00 | 212.48 | 214.99 | 797,228 | +3.68(+1.74%) |
Feb 04, 2022 | 209.82 | 214.22 | 208.79 | 211.31 | 736,697 | +0.94(+0.45%) |
Feb 03, 2022 | 213.24 | 216.16 | 209.90 | 210.37 | 668,867 | -6.29(-2.90%) |
Feb 02, 2022 | 220.98 | 222.01 | 216.15 | 216.66 | 836,149 | -3.63(-1.65%) |
Feb 01, 2022 | 222.59 | 224.41 | 215.05 | 220.29 | 937,134 | +4.36(+2.02%) |
Jan 31, 2022 | 202.48 | 216.14 | 215.92 | 1,162,387 | +14.19(+7.04%) | |
Jan 28, 2022 | 200.36 | 201.95 | 192.70 | 201.73 | 837,827 | +0.78(+0.39%) |
Jan 27, 2022 | 208.19 | 210.20 | 198.78 | 200.95 | 963,508 | -0.19(-0.09%) |
Jan 26, 2022 | 206.94 | 209.96 | 198.14 | 201.13 | 1,106,782 | -0.38(-0.19%) |
Jan 25, 2022 | 203.57 | 206.24 | 199.69 | 201.52 | 1,259,320 | -5.78(-2.79%) |
Jan 24, 2022 | 201.47 | 208.14 | 192.84 | 207.30 | 2,039,450 | -0.81(-0.39%) |
Jan 21, 2022 | 209.37 | 214.70 | 203.21 | 208.11 | 1,375,690 | -4.30(-2.03%) |
Jan 20, 2022 | 215.88 | 222.31 | 210.11 | 212.41 | 1,217,094 | -2.48(-1.16%) |
Jan 19, 2022 | 222.85 | 224.19 | 214.79 | 214.90 | 720,051 | -6.47(-2.92%) |
Jan 18, 2022 | 225.93 | 227.20 | 219.43 | 221.36 | 791,150 | -7.21(-3.15%) |
Jan 14, 2022 | 228.57 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 237.66 | 241.41 | 229.40 | 230.10 | 624,352 | -5.71(-2.42%) |
Jan 12, 2022 | 239.66 | 242.59 | 234.34 | 235.81 | 1,170,072 | +0.88(+0.38%) |
Jan 11, 2022 | 222.69 | 235.64 | 222.19 | 234.93 | 1,009,013 | +12.91(+5.82%) |
Jan 10, 2022 | 225.96 | 227.92 | 215.28 | 222.02 | 1,130,006 | -8.85(-3.83%) |
Jan 07, 2022 | 228.91 | 233.66 | 226.67 | 230.87 | 813,489 | +2.58(+1.13%) |
Jan 06, 2022 | 228.90 | 230.53 | 222.22 | 228.29 | 1,024,797 | -2.21(-0.96%) |
Jan 05, 2022 | 234.76 | 242.03 | 230.25 | 230.50 | 1,095,735 | -6.79(-2.86%) |
Jan 04, 2022 | 233.81 | 242.54 | 233.27 | 237.29 | 1,167,671 | +5.78(+2.50%) |
Jan 03, 2022 | 231.56 | 233.84 | 224.40 | 231.51 | 1,155,738 | +2.84(+1.24%) |
Dec 31, 2021 | 228.91 | 231.95 | 228.38 | 228.67 | 389,565 | -0.57(-0.25%) |
Dec 30, 2021 | 225.96 | 232.04 | 225.96 | 229.24 | 623,445 | +1.78(+0.78%) |
Dec 29, 2021 | 226.45 | 227.83 | 222.11 | 227.46 | 620,295 | -0.26(-0.12%) |
Dec 28, 2021 | 230.96 | 231.55 | 225.97 | 227.72 | 720,368 | -0.29(-0.13%) |
Dec 27, 2021 | 224.53 | 228.25 | 222.54 | 228.01 | 606,677 | +5.09(+2.28%) |
Dec 23, 2021 | 220.77 | 224.47 | 218.30 | 222.93 | 828,271 | +2.61(+1.19%) |
Dec 22, 2021 | 219.11 | 223.94 | 218.55 | 220.32 | 861,569 | +1.06(+0.48%) |
Dec 21, 2021 | 217.57 | 220.09 | 214.97 | 219.26 | 823,769 | +5.89(+2.76%) |
Dec 20, 2021 | 215.31 | 218.30 | 210.97 | 213.37 | 1,741,175 | -11.48(-5.11%) |
Dec 17, 2021 | 222.12 | 227.45 | 217.41 | 224.85 | 2,404,000 | -1.03(-0.45%) |
Dec 16, 2021 | 237.40 | 237.70 | 223.42 | 225.88 | 1,502,390 | -8.29(-3.54%) |
Dec 15, 2021 | 223.95 | 234.85 | 221.63 | 234.18 | 1,898,375 | -3.95(-1.66%) |
Dec 14, 2021 | 240.18 | 241.85 | 234.10 | 238.12 | 1,236,604 | -4.85(-2.00%) |
Dec 13, 2021 | 256.84 | 256.92 | 242.15 | 242.98 | 1,124,778 | -13.74(-5.35%) |
Dec 10, 2021 | 254.41 | 257.39 | 251.20 | 256.72 | 683,557 | +5.27(+2.10%) |
Dec 09, 2021 | 255.32 | 260.25 | 251.28 | 251.44 | 698,516 | -7.00(-2.71%) |
Dec 08, 2021 | 254.89 | 259.64 | 252.63 | 258.44 | 852,600 | +4.99(+1.97%) |
Dec 07, 2021 | 247.33 | 257.03 | 247.33 | 253.46 | 909,512 | +10.73(+4.42%) |
Dec 06, 2021 | 246.05 | 246.78 | 233.51 | 242.72 | 1,060,782 | -2.86(-1.17%) |
Dec 03, 2021 | 256.12 | 261.54 | 241.34 | 245.58 | 1,662,372 | -9.69(-3.80%) |
Dec 02, 2021 | 254.89 | 258.70 | 249.37 | 255.27 | 1,232,383 | +1.50(+0.59%) |