Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 188.68 | 199.08 | 188.24 | 198.30 | 1,135,712 | +6.68(+3.49%) |
Feb 25, 2022 | 184.73 | 192.97 | 184.47 | 191.62 | 646,903 | +7.02(+3.80%) |
Feb 24, 2022 | 181.40 | 185.14 | 180.78 | 184.60 | 635,061 | +0.15(+0.08%) |
Feb 23, 2022 | 185.58 | 187.04 | 184.21 | 184.45 | 751,698 | -0.38(-0.21%) |
Feb 22, 2022 | 184.02 | 186.32 | 183.13 | 184.83 | 788,984 | +0.84(+0.46%) |
Feb 18, 2022 | 183.99 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 185.65 | 186.82 | 182.70 | 183.55 | 425,909 | -3.09(-1.65%) |
Feb 16, 2022 | 188.31 | 188.31 | 182.51 | 186.64 | 692,290 | -1.96(-1.04%) |
Feb 15, 2022 | 190.02 | 194.38 | 188.04 | 188.61 | 530,661 | +0.51(+0.27%) |
Feb 14, 2022 | 186.60 | 189.22 | 185.05 | 188.10 | 664,926 | +2.46(+1.33%) |
Feb 11, 2022 | 187.31 | 189.61 | 183.75 | 185.63 | 585,435 | -1.50(-0.80%) |
Feb 10, 2022 | 187.25 | 191.32 | 186.19 | 187.14 | 625,846 | -2.81(-1.48%) |
Feb 09, 2022 | 186.06 | 191.30 | 185.88 | 189.95 | 509,061 | +5.36(+2.91%) |
Feb 08, 2022 | 182.94 | 186.40 | 181.81 | 184.59 | 378,895 | +2.29(+1.25%) |
Feb 07, 2022 | 185.41 | 185.41 | 182.07 | 182.30 | 523,772 | -2.97(-1.60%) |
Feb 04, 2022 | 188.72 | 189.08 | 183.55 | 185.27 | 532,328 | -3.62(-1.92%) |
Feb 03, 2022 | 189.47 | 191.78 | 188.90 | 512,826 | -2.02(-1.06%) | |
Feb 02, 2022 | 187.38 | 191.14 | 183.84 | 190.92 | 601,494 | +3.54(+1.89%) |
Feb 01, 2022 | 189.32 | 192.45 | 185.95 | 187.38 | 629,970 | -0.38(-0.20%) |
Jan 31, 2022 | 186.26 | 187.76 | 691,710 | +0.62(+0.33%) | ||
Jan 28, 2022 | 183.67 | 187.18 | 180.25 | 187.14 | 590,161 | +3.70(+2.01%) |
Jan 27, 2022 | 191.49 | 194.00 | 182.17 | 183.44 | 1,000,784 | -7.21(-3.78%) |
Jan 26, 2022 | 195.81 | 196.04 | 189.19 | 190.65 | 1,059,639 | -0.44(-0.23%) |
Jan 25, 2022 | 195.45 | 196.06 | 187.71 | 191.09 | 1,111,564 | -6.55(-3.32%) |
Jan 24, 2022 | 192.11 | 198.42 | 191.03 | 197.64 | 867,059 | +3.63(+1.87%) |
Jan 21, 2022 | 194.50 | 198.68 | 192.58 | 194.01 | 892,744 | -1.42(-0.73%) |
Jan 20, 2022 | 197.24 | 200.24 | 195.07 | 195.44 | 873,339 | -0.23(-0.12%) |
Jan 19, 2022 | 198.17 | 198.35 | 189.82 | 195.67 | 1,385,393 | +0.16(+0.08%) |
Jan 18, 2022 | 196.90 | 197.07 | 194.15 | 195.51 | 973,714 | -1.54(-0.78%) |
Jan 14, 2022 | 197.06 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 198.78 | 201.04 | 198.39 | 199.12 | 797,212 | +1.35(+0.69%) |
Jan 12, 2022 | 195.37 | 198.10 | 195.21 | 197.77 | 652,976 | +3.66(+1.88%) |
Jan 11, 2022 | 193.48 | 194.87 | 190.31 | 194.11 | 707,789 | +1.04(+0.54%) |
Jan 10, 2022 | 194.55 | 194.55 | 188.92 | 193.07 | 812,947 | -2.08(-1.06%) |
Jan 07, 2022 | 196.69 | 196.69 | 192.50 | 195.14 | 536,118 | -1.79(-0.91%) |
Jan 06, 2022 | 198.72 | 199.75 | 194.09 | 196.94 | 507,658 | -1.38(-0.69%) |
Jan 05, 2022 | 202.17 | 203.56 | 197.51 | 198.31 | 597,578 | -4.19(-2.07%) |
Jan 04, 2022 | 198.02 | 203.69 | 196.92 | 202.51 | 709,065 | +5.68(+2.88%) |
Jan 03, 2022 | 199.91 | 201.40 | 195.46 | 196.83 | 503,376 | -2.50(-1.25%) |
Dec 31, 2021 | 198.53 | 200.37 | 196.49 | 199.33 | 245,872 | +0.65(+0.33%) |
Dec 30, 2021 | 199.90 | 200.68 | 198.24 | 198.68 | 209,053 | -1.97(-0.98%) |
Dec 29, 2021 | 198.94 | 201.70 | 198.11 | 200.64 | 249,181 | +1.91(+0.96%) |
Dec 28, 2021 | 198.25 | 199.31 | 197.07 | 198.73 | 266,911 | +0.63(+0.32%) |
Dec 27, 2021 | 192.90 | 198.15 | 192.90 | 198.10 | 291,813 | +5.76(+3.00%) |
Dec 23, 2021 | 190.38 | 193.75 | 190.38 | 192.34 | 344,073 | +2.33(+1.23%) |
Dec 22, 2021 | 189.95 | 191.49 | 187.24 | 190.00 | 534,158 | -0.11(-0.06%) |
Dec 21, 2021 | 188.07 | 190.46 | 186.50 | 190.11 | 353,599 | +4.08(+2.19%) |
Dec 20, 2021 | 184.57 | 186.83 | 182.94 | 186.04 | 509,785 | -1.30(-0.69%) |
Dec 17, 2021 | 191.50 | 192.31 | 186.61 | 187.33 | 1,097,132 | -4.32(-2.25%) |
Dec 16, 2021 | 195.12 | 196.94 | 191.61 | 191.65 | 397,902 | -2.02(-1.04%) |
Dec 15, 2021 | 192.60 | 194.78 | 190.60 | 193.67 | 401,078 | +1.95(+1.02%) |
Dec 14, 2021 | 194.31 | 196.83 | 190.47 | 191.72 | 459,298 | -4.10(-2.09%) |
Dec 13, 2021 | 194.11 | 197.78 | 191.85 | 195.82 | 735,514 | +2.18(+1.13%) |
Dec 10, 2021 | 194.77 | 195.98 | 193.27 | 193.63 | 442,692 | -0.01(-0.01%) |
Dec 09, 2021 | 191.37 | 195.92 | 190.27 | 193.64 | 462,593 | +1.83(+0.96%) |
Dec 08, 2021 | 192.62 | 193.94 | 188.56 | 191.81 | 349,560 | +0.51(+0.27%) |
Dec 07, 2021 | 192.68 | 195.27 | 191.01 | 191.30 | 451,313 | +0.59(+0.31%) |
Dec 06, 2021 | 188.44 | 192.03 | 188.23 | 190.71 | 491,788 | +3.74(+2.00%) |
Dec 03, 2021 | 186.88 | 188.57 | 185.22 | 186.96 | 475,182 | +1.55(+0.84%) |
Dec 02, 2021 | 181.23 | 186.65 | 180.56 | 185.41 | 478,624 | +4.04(+2.23%) |