Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 189.17 | 199.59 | 188.72 | 198.81 | 1,132,819 | +6.70(+3.49%) |
Feb 25, 2022 | 185.20 | 193.47 | 184.94 | 192.10 | 645,255 | +7.03(+3.80%) |
Feb 24, 2022 | 181.87 | 185.61 | 181.24 | 185.07 | 633,443 | +0.15(+0.08%) |
Feb 23, 2022 | 186.05 | 187.52 | 184.68 | 184.92 | 749,783 | -0.38(-0.21%) |
Feb 22, 2022 | 184.49 | 186.79 | 183.60 | 185.31 | 786,974 | +0.84(+0.46%) |
Feb 18, 2022 | 184.46 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 186.12 | 187.29 | 183.17 | 184.02 | 424,824 | -3.09(-1.65%) |
Feb 16, 2022 | 188.79 | 188.79 | 182.97 | 187.12 | 690,526 | -1.97(-1.04%) |
Feb 15, 2022 | 190.51 | 194.88 | 188.52 | 189.09 | 529,309 | +0.51(+0.27%) |
Feb 14, 2022 | 187.08 | 189.71 | 185.52 | 188.58 | 663,232 | +2.47(+1.33%) |
Feb 11, 2022 | 187.78 | 190.10 | 184.22 | 186.11 | 583,943 | -1.51(-0.80%) |
Feb 10, 2022 | 187.73 | 191.81 | 186.67 | 187.62 | 624,252 | -2.82(-1.48%) |
Feb 09, 2022 | 186.53 | 191.79 | 186.35 | 190.44 | 507,764 | +5.38(+2.91%) |
Feb 08, 2022 | 183.41 | 186.87 | 182.27 | 185.06 | 377,930 | +2.29(+1.25%) |
Feb 07, 2022 | 185.88 | 185.88 | 182.53 | 182.77 | 522,438 | -2.98(-1.60%) |
Feb 04, 2022 | 189.21 | 189.56 | 184.02 | 185.75 | 530,972 | -3.63(-1.92%) |
Feb 03, 2022 | 189.95 | 192.27 | 189.38 | 511,520 | -2.03(-1.06%) | |
Feb 02, 2022 | 187.86 | 191.62 | 184.31 | 191.41 | 599,962 | +3.55(+1.89%) |
Feb 01, 2022 | 189.81 | 192.94 | 186.42 | 187.86 | 628,365 | -0.38(-0.20%) |
Jan 31, 2022 | 186.74 | 188.24 | 689,948 | +0.63(+0.33%) | ||
Jan 28, 2022 | 184.14 | 187.66 | 180.71 | 187.62 | 588,658 | +3.71(+2.01%) |
Jan 27, 2022 | 191.98 | 194.50 | 182.64 | 183.91 | 998,235 | -7.22(-3.78%) |
Jan 26, 2022 | 196.31 | 196.54 | 189.67 | 191.14 | 1,056,939 | -0.44(-0.23%) |
Jan 25, 2022 | 195.95 | 196.56 | 188.19 | 191.58 | 1,108,733 | -6.57(-3.32%) |
Jan 24, 2022 | 192.60 | 198.93 | 191.52 | 198.15 | 864,850 | +3.64(+1.87%) |
Jan 21, 2022 | 195.00 | 199.19 | 193.07 | 194.51 | 890,470 | -1.43(-0.73%) |
Jan 20, 2022 | 197.75 | 200.75 | 195.56 | 195.94 | 871,114 | -0.23(-0.12%) |
Jan 19, 2022 | 198.67 | 198.86 | 190.31 | 196.17 | 1,381,864 | +0.16(+0.08%) |
Jan 18, 2022 | 197.40 | 197.57 | 194.65 | 196.01 | 971,233 | -1.54(-0.78%) |
Jan 14, 2022 | 197.56 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 199.29 | 201.56 | 198.90 | 199.63 | 795,181 | +1.36(+0.69%) |
Jan 12, 2022 | 195.87 | 198.60 | 195.71 | 198.27 | 651,312 | +3.67(+1.88%) |
Jan 11, 2022 | 193.97 | 195.36 | 190.80 | 194.61 | 705,986 | +1.05(+0.54%) |
Jan 10, 2022 | 195.05 | 195.05 | 189.41 | 193.56 | 810,876 | -2.08(-1.06%) |
Jan 07, 2022 | 197.19 | 197.19 | 192.99 | 195.64 | 534,752 | -1.80(-0.91%) |
Jan 06, 2022 | 199.23 | 200.26 | 194.58 | 197.44 | 506,364 | -1.38(-0.69%) |
Jan 05, 2022 | 202.68 | 204.07 | 198.02 | 198.82 | 596,056 | -4.20(-2.07%) |
Jan 04, 2022 | 198.53 | 204.21 | 197.42 | 203.02 | 707,258 | +5.69(+2.88%) |
Jan 03, 2022 | 200.42 | 201.91 | 195.96 | 197.33 | 502,094 | -2.50(-1.25%) |
Dec 31, 2021 | 199.03 | 200.88 | 196.99 | 199.84 | 245,245 | +0.66(+0.33%) |
Dec 30, 2021 | 200.41 | 201.19 | 198.74 | 199.18 | 208,520 | -1.98(-0.98%) |
Dec 29, 2021 | 199.45 | 202.22 | 198.62 | 201.16 | 248,546 | +1.92(+0.96%) |
Dec 28, 2021 | 198.76 | 199.82 | 197.57 | 199.24 | 266,231 | +0.64(+0.32%) |
Dec 27, 2021 | 193.39 | 198.65 | 193.39 | 198.60 | 291,069 | +5.78(+3.00%) |
Dec 23, 2021 | 190.86 | 194.25 | 190.86 | 192.83 | 343,197 | +2.34(+1.23%) |
Dec 22, 2021 | 190.43 | 191.98 | 187.71 | 190.49 | 532,798 | -0.11(-0.06%) |
Dec 21, 2021 | 188.56 | 190.95 | 186.97 | 190.60 | 352,698 | +4.09(+2.19%) |
Dec 20, 2021 | 185.04 | 187.30 | 183.40 | 186.51 | 508,486 | -1.30(-0.69%) |
Dec 17, 2021 | 191.99 | 192.80 | 187.09 | 187.81 | 1,094,337 | -4.33(-2.25%) |
Dec 16, 2021 | 195.61 | 197.45 | 192.10 | 192.14 | 396,889 | -2.02(-1.04%) |
Dec 15, 2021 | 193.09 | 195.28 | 191.09 | 194.17 | 400,056 | +1.96(+1.02%) |
Dec 14, 2021 | 194.80 | 197.33 | 190.96 | 192.21 | 458,128 | -4.11(-2.09%) |
Dec 13, 2021 | 194.61 | 198.28 | 192.34 | 196.32 | 733,640 | +2.19(+1.13%) |
Dec 10, 2021 | 195.27 | 196.48 | 193.77 | 194.13 | 441,564 | -0.01(-0.01%) |
Dec 09, 2021 | 191.86 | 196.42 | 190.75 | 194.14 | 461,415 | +1.84(+0.96%) |
Dec 08, 2021 | 193.11 | 194.43 | 189.04 | 192.30 | 348,669 | +0.51(+0.26%) |
Dec 07, 2021 | 193.17 | 195.76 | 191.50 | 191.79 | 450,163 | +0.60(+0.31%) |
Dec 06, 2021 | 188.93 | 192.52 | 188.71 | 191.19 | 490,535 | +3.75(+2.00%) |
Dec 03, 2021 | 187.35 | 189.05 | 185.69 | 187.44 | 473,971 | +1.55(+0.84%) |
Dec 02, 2021 | 181.69 | 187.12 | 181.02 | 185.89 | 477,405 | +4.05(+2.23%) |