Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 220.03 | 230.07 | 219.46 | 228.77 | 3,500,358 | +4.75(+2.12%) |
Feb 25, 2022 | 216.96 | 225.25 | 221.08 | 224.02 | 1,936,993 | +8.09(+3.75%) |
Feb 24, 2022 | 212.57 | 216.36 | 210.24 | 215.92 | 3,128,506 | -0.63(-0.29%) |
Feb 23, 2022 | 219.92 | 220.49 | 216.34 | 216.56 | 1,658,924 | -2.54(-1.16%) |
Feb 22, 2022 | 218.73 | 220.64 | 216.86 | 219.10 | 1,661,280 | -0.89(-0.40%) |
Feb 18, 2022 | 219.98 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 218.87 | 221.15 | 217.55 | 218.50 | 1,270,942 | -1.82(-0.83%) |
Feb 16, 2022 | 219.18 | 221.21 | 218.46 | 220.32 | 1,290,826 | +0.57(+0.26%) |
Feb 15, 2022 | 218.33 | 221.03 | 217.59 | 219.75 | 1,749,704 | +3.05(+1.41%) |
Feb 14, 2022 | 220.04 | 220.47 | 215.07 | 216.70 | 1,525,276 | -2.17(-0.99%) |
Feb 11, 2022 | 221.28 | 224.59 | 218.19 | 218.88 | 1,263,354 | -2.67(-1.20%) |
Feb 10, 2022 | 221.34 | 226.57 | 220.61 | 221.54 | 1,411,483 | -2.03(-0.91%) |
Feb 09, 2022 | 223.91 | 225.03 | 221.70 | 223.57 | 1,158,465 | +0.59(+0.26%) |
Feb 08, 2022 | 217.98 | 223.60 | 216.05 | 222.99 | 1,677,463 | +7.01(+3.25%) |
Feb 07, 2022 | 209.89 | 218.01 | 209.75 | 215.97 | 1,531,294 | +2.99(+1.40%) |
Feb 04, 2022 | 205.25 | 214.59 | 205.08 | 212.98 | 2,117,157 | +3.66(+1.75%) |
Feb 03, 2022 | 216.47 | 209.04 | 209.31 | 3,148,771 | -11.99(-5.42%) | |
Feb 02, 2022 | 217.35 | 221.87 | 216.78 | 221.30 | 2,122,321 | +3.95(+1.82%) |
Feb 01, 2022 | 220.76 | 221.20 | 215.02 | 217.35 | 2,410,155 | -4.38(-1.97%) |
Jan 31, 2022 | 221.99 | 219.02 | 221.73 | 2,725,491 | -2.88(-1.28%) | |
Jan 28, 2022 | 219.03 | 225.39 | 217.45 | 224.60 | 2,788,497 | +5.79(+2.65%) |
Jan 27, 2022 | 222.28 | 223.82 | 215.91 | 218.81 | 2,430,924 | -6.34(-2.82%) |
Jan 26, 2022 | 226.44 | 229.90 | 222.11 | 225.15 | 1,831,154 | -0.69(-0.31%) |
Jan 25, 2022 | 225.04 | 226.62 | 219.37 | 225.84 | 1,619,190 | -1.62(-0.71%) |
Jan 24, 2022 | 225.01 | 227.85 | 219.68 | 227.46 | 2,058,335 | +0.16(+0.07%) |
Jan 21, 2022 | 231.49 | 233.00 | 226.74 | 227.30 | 1,852,190 | -3.98(-1.72%) |
Jan 20, 2022 | 229.37 | 235.41 | 228.73 | 231.28 | 1,485,401 | +1.53(+0.67%) |
Jan 19, 2022 | 231.68 | 234.92 | 229.45 | 229.75 | 1,509,550 | -1.13(-0.49%) |
Jan 18, 2022 | 232.18 | 232.59 | 227.91 | 230.88 | 1,502,642 | -2.11(-0.90%) |
Jan 14, 2022 | 232.99 | 0 | +1.56(+0.67%) | |||
Jan 13, 2022 | 228.91 | 233.03 | 228.39 | 231.43 | 1,183,835 | +1.70(+0.74%) |
Jan 12, 2022 | 230.99 | 231.71 | 227.13 | 229.73 | 1,405,856 | -1.31(-0.57%) |
Jan 11, 2022 | 226.80 | 232.05 | 223.78 | 231.04 | 2,001,927 | +6.21(+2.76%) |
Jan 10, 2022 | 225.22 | 227.06 | 221.41 | 224.83 | 1,741,110 | +0.49(+0.22%) |
Jan 07, 2022 | 218.53 | 225.22 | 216.66 | 224.34 | 2,130,504 | +5.43(+2.48%) |
Jan 06, 2022 | 224.00 | 226.24 | 217.51 | 218.92 | 2,347,217 | -8.64(-3.80%) |
Jan 05, 2022 | 225.92 | 230.51 | 224.54 | 227.56 | 1,620,873 | +3.10(+1.38%) |
Jan 04, 2022 | 225.24 | 227.97 | 224.05 | 224.46 | 1,677,626 | -0.87(-0.38%) |
Jan 03, 2022 | 220.79 | 225.52 | 219.98 | 225.32 | 1,490,951 | +4.40(+1.99%) |
Dec 31, 2021 | 222.35 | 223.48 | 220.90 | 220.93 | 960,194 | -1.08(-0.49%) |
Dec 30, 2021 | 222.70 | 224.06 | 221.85 | 222.00 | 798,414 | -0.87(-0.39%) |
Dec 29, 2021 | 221.86 | 223.51 | 221.75 | 222.87 | 853,753 | +1.07(+0.48%) |
Dec 28, 2021 | 219.15 | 222.22 | 219.15 | 221.80 | 898,849 | +2.58(+1.18%) |
Dec 27, 2021 | 218.97 | 220.00 | 217.35 | 219.22 | 969,061 | +1.89(+0.87%) |
Dec 23, 2021 | 214.98 | 218.35 | 213.85 | 217.33 | 1,336,812 | +3.43(+1.60%) |
Dec 22, 2021 | 211.66 | 214.69 | 211.59 | 213.90 | 1,600,449 | +2.01(+0.95%) |
Dec 21, 2021 | 207.81 | 213.25 | 207.81 | 211.89 | 1,631,965 | +3.12(+1.49%) |
Dec 20, 2021 | 208.56 | 211.22 | 204.96 | 208.78 | 1,916,278 | -2.52(-1.19%) |
Dec 17, 2021 | 210.36 | 212.71 | 207.88 | 211.30 | 4,237,880 | +0.91(+0.43%) |
Dec 16, 2021 | 208.33 | 212.03 | 208.31 | 210.38 | 2,144,978 | +1.16(+0.56%) |
Dec 15, 2021 | 208.81 | 210.57 | 205.55 | 209.22 | 2,612,705 | +0.81(+0.39%) |
Dec 14, 2021 | 205.29 | 209.59 | 204.79 | 208.41 | 2,708,108 | +1.41(+0.68%) |
Dec 13, 2021 | 206.80 | 208.40 | 204.82 | 207.00 | 1,930,895 | +0.20(+0.10%) |
Dec 10, 2021 | 204.72 | 207.29 | 203.94 | 206.79 | 2,262,376 | +3.50(+1.72%) |
Dec 09, 2021 | 200.39 | 203.36 | 199.86 | 203.29 | 1,578,606 | +2.88(+1.44%) |
Dec 08, 2021 | 199.98 | 201.08 | 198.62 | 200.41 | 1,520,170 | +0.33(+0.16%) |
Dec 07, 2021 | 199.11 | 201.48 | 198.79 | 200.09 | 2,108,104 | +1.33(+0.67%) |
Dec 06, 2021 | 195.03 | 200.66 | 193.98 | 198.76 | 1,917,227 | +7.44(+3.89%) |
Dec 03, 2021 | 190.30 | 193.09 | 189.62 | 191.32 | 2,469,381 | +1.98(+1.05%) |
Dec 02, 2021 | 186.37 | 190.54 | 185.36 | 189.34 | 2,325,935 | +2.94(+1.58%) |