Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.20 | 211.06 | 206.36 | 209.93 | 7,921,919 | +2.43(+1.17%) |
Feb 25, 2022 | 204.13 | 207.87 | 202.99 | 207.50 | 5,870,557 | +3.79(+1.86%) |
Feb 24, 2022 | 184.21 | 204.31 | 183.91 | 203.71 | 11,844,589 | +13.71(+7.22%) |
Feb 23, 2022 | 195.79 | 198.43 | 189.59 | 190.00 | 7,802,594 | -4.58(-2.35%) |
Feb 22, 2022 | 194.97 | 200.88 | 192.97 | 194.57 | 8,456,252 | -1.70(-0.87%) |
Feb 18, 2022 | 196.28 | 0 | -3.18(-1.59%) | |||
Feb 17, 2022 | 207.74 | 209.15 | 198.93 | 199.46 | 8,841,868 | -11.68(-5.53%) |
Feb 16, 2022 | 210.40 | 211.81 | 207.62 | 211.13 | 7,091,032 | -2.50(-1.17%) |
Feb 15, 2022 | 209.15 | 213.96 | 207.92 | 213.64 | 6,371,454 | +7.83(+3.80%) |
Feb 14, 2022 | 205.21 | 209.30 | 204.04 | 205.81 | 6,981,890 | -1.50(-0.72%) |
Feb 11, 2022 | 217.00 | 219.30 | 205.52 | 207.31 | 8,189,021 | -9.74(-4.49%) |
Feb 10, 2022 | 217.08 | 221.36 | 215.19 | 217.05 | 5,325,020 | -4.36(-1.97%) |
Feb 09, 2022 | 220.51 | 221.56 | 214.95 | 221.41 | 6,121,687 | +4.60(+2.12%) |
Feb 08, 2022 | 214.98 | 217.32 | 211.54 | 216.81 | 5,643,089 | +0.46(+0.21%) |
Feb 07, 2022 | 218.37 | 220.81 | 216.04 | 216.35 | 3,936,582 | -2.25(-1.03%) |
Feb 04, 2022 | 214.38 | 221.04 | 212.58 | 218.60 | 6,194,198 | +6.44(+3.04%) |
Feb 03, 2022 | 217.45 | 209.80 | 212.16 | 12,860,664 | -12.20(-5.44%) | |
Feb 02, 2022 | 233.07 | 233.82 | 222.38 | 224.37 | 9,387,987 | -7.09(-3.06%) |
Feb 01, 2022 | 231.71 | 232.12 | 225.67 | 231.46 | 6,401,818 | -0.51(-0.22%) |
Jan 31, 2022 | 222.31 | 232.25 | 231.97 | 7,101,503 | +10.47(+4.73%) | |
Jan 28, 2022 | 213.69 | 221.66 | 210.28 | 221.50 | 8,286,547 | +9.36(+4.41%) |
Jan 27, 2022 | 213.47 | 222.51 | 211.45 | 212.13 | 9,489,384 | +1.74(+0.82%) |
Jan 26, 2022 | 218.98 | 220.83 | 208.47 | 210.40 | 10,054,076 | -4.38(-2.04%) |
Jan 25, 2022 | 220.37 | 223.26 | 214.06 | 214.78 | 9,107,080 | -7.62(-3.43%) |
Jan 24, 2022 | 211.78 | 222.74 | 206.92 | 222.39 | 11,697,724 | +4.39(+2.01%) |
Jan 21, 2022 | 222.42 | 224.13 | 217.63 | 218.00 | 9,169,613 | -7.55(-3.35%) |
Jan 20, 2022 | 228.42 | 230.74 | 221.85 | 225.55 | 5,675,412 | -0.07(-0.03%) |
Jan 19, 2022 | 226.82 | 231.55 | 225.52 | 225.62 | 5,997,317 | +0.21(+0.09%) |
Jan 18, 2022 | 227.80 | 230.07 | 224.66 | 225.41 | 6,049,592 | -5.16(-2.24%) |
Jan 14, 2022 | 230.57 | 0 | +2.59(+1.14%) | |||
Jan 13, 2022 | 236.82 | 238.11 | 227.27 | 227.98 | 6,693,757 | -9.17(-3.87%) |
Jan 12, 2022 | 236.32 | 238.60 | 235.09 | 237.15 | 6,738,138 | +2.98(+1.27%) |
Jan 11, 2022 | 228.15 | 235.68 | 225.91 | 234.17 | 7,655,816 | +5.20(+2.27%) |
Jan 10, 2022 | 224.86 | 229.17 | 218.26 | 228.97 | 7,818,373 | +1.32(+0.58%) |
Jan 07, 2022 | 227.85 | 231.62 | 225.40 | 227.66 | 6,304,829 | -0.84(-0.37%) |
Jan 06, 2022 | 227.39 | 233.81 | 225.41 | 228.50 | 9,402,794 | +1.47(+0.65%) |
Jan 05, 2022 | 235.50 | 237.52 | 226.66 | 227.02 | 18,920,724 | -20.50(-8.28%) |
Jan 04, 2022 | 256.12 | 256.14 | 242.70 | 247.52 | 7,246,904 | -7.21(-2.83%) |
Jan 03, 2022 | 254.28 | 255.97 | 247.94 | 254.73 | 4,329,140 | +1.33(+0.52%) |
Dec 31, 2021 | 253.74 | 255.76 | 252.91 | 253.40 | 3,178,391 | -1.20(-0.47%) |
Dec 30, 2021 | 254.57 | 257.16 | 253.73 | 254.60 | 2,956,576 | +0.79(+0.31%) |
Dec 29, 2021 | 255.27 | 255.70 | 252.40 | 253.81 | 2,599,036 | -0.91(-0.36%) |
Dec 28, 2021 | 258.99 | 260.04 | 254.21 | 254.72 | 3,303,109 | -2.84(-1.10%) |
Dec 27, 2021 | 252.67 | 257.69 | 252.52 | 257.56 | 3,541,942 | +5.15(+2.04%) |
Dec 23, 2021 | 250.51 | 253.58 | 248.62 | 252.42 | 3,780,501 | +0.34(+0.13%) |
Dec 22, 2021 | 252.70 | 252.70 | 248.80 | 252.08 | 4,995,189 | +0.25(+0.10%) |
Dec 21, 2021 | 247.29 | 252.29 | 244.55 | 251.83 | 5,442,584 | +5.33(+2.16%) |
Dec 20, 2021 | 249.18 | 250.82 | 245.80 | 246.50 | 5,594,891 | -5.70(-2.26%) |
Dec 17, 2021 | 250.52 | 253.18 | 246.09 | 252.21 | 12,211,373 | -0.19(-0.08%) |
Dec 16, 2021 | 259.26 | 260.60 | 251.50 | 252.40 | 6,577,227 | -6.90(-2.66%) |
Dec 15, 2021 | 254.12 | 259.45 | 251.18 | 259.30 | 6,501,271 | +4.44(+1.74%) |
Dec 14, 2021 | 261.25 | 261.40 | 252.58 | 254.86 | 7,247,083 | -10.14(-3.83%) |
Dec 13, 2021 | 265.04 | 269.79 | 263.85 | 265.00 | 3,635,962 | -0.27(-0.10%) |
Dec 10, 2021 | 265.34 | 269.80 | 263.69 | 265.27 | 3,490,068 | +1.70(+0.65%) |
Dec 09, 2021 | 265.28 | 265.92 | 261.89 | 263.56 | 3,975,687 | -1.98(-0.75%) |
Dec 08, 2021 | 267.54 | 267.73 | 263.81 | 265.55 | 4,596,812 | -0.68(-0.25%) |
Dec 07, 2021 | 264.71 | 269.36 | 262.85 | 266.23 | 7,417,658 | +8.22(+3.18%) |
Dec 06, 2021 | 255.37 | 258.49 | 249.99 | 258.01 | 7,140,465 | +0.43(+0.17%) |
Dec 03, 2021 | 260.80 | 261.00 | 250.98 | 257.58 | 8,969,677 | -2.87(-1.10%) |
Dec 02, 2021 | 252.10 | 261.83 | 251.42 | 260.45 | 12,237,021 | +9.67(+3.86%) |