Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 164.75 | 168.90 | 163.19 | 166.20 | 858,201 | -1.80(-1.07%) |
Feb 25, 2022 | 166.27 | 170.09 | 166.09 | 168.00 | 713,517 | +0.29(+0.17%) |
Feb 24, 2022 | 175.05 | 179.85 | 161.23 | 167.71 | 1,630,206 | -25.40(-13.15%) |
Feb 23, 2022 | 195.21 | 195.55 | 191.50 | 193.11 | 344,165 | -0.57(-0.29%) |
Feb 22, 2022 | 195.27 | 196.42 | 192.23 | 193.68 | 422,713 | -2.82(-1.44%) |
Feb 18, 2022 | 196.50 | 0 | -3.41(-1.71%) | |||
Feb 17, 2022 | 204.13 | 204.13 | 199.79 | 199.91 | 576,990 | -4.65(-2.27%) |
Feb 16, 2022 | 203.45 | 204.85 | 200.85 | 204.56 | 381,207 | +0.27(+0.13%) |
Feb 15, 2022 | 203.02 | 206.97 | 202.48 | 204.29 | 205,978 | +1.45(+0.71%) |
Feb 14, 2022 | 203.59 | 206.37 | 201.31 | 202.84 | 370,974 | -0.73(-0.36%) |
Feb 11, 2022 | 203.01 | 205.02 | 202.03 | 203.57 | 303,470 | -0.18(-0.09%) |
Feb 10, 2022 | 205.06 | 208.63 | 203.09 | 203.75 | 812,314 | -1.19(-0.58%) |
Feb 09, 2022 | 199.72 | 205.70 | 199.72 | 204.94 | 314,510 | +5.30(+2.65%) |
Feb 08, 2022 | 199.38 | 199.89 | 197.47 | 199.64 | 430,504 | -0.17(-0.09%) |
Feb 07, 2022 | 201.59 | 204.51 | 199.44 | 199.81 | 284,885 | -1.78(-0.88%) |
Feb 04, 2022 | 198.79 | 203.06 | 197.41 | 201.59 | 197,172 | +2.88(+1.45%) |
Feb 03, 2022 | 201.33 | 198.27 | 198.71 | 228,537 | -3.41(-1.69%) | |
Feb 02, 2022 | 202.12 | 203.13 | 198.69 | 202.12 | 223,743 | -0.85(-0.42%) |
Feb 01, 2022 | 201.48 | 204.63 | 200.31 | 202.97 | 388,403 | +1.10(+0.54%) |
Jan 31, 2022 | 200.30 | 201.87 | 326,808 | +0.97(+0.48%) | ||
Jan 28, 2022 | 194.93 | 200.94 | 191.85 | 200.90 | 236,211 | +5.73(+2.94%) |
Jan 27, 2022 | 198.78 | 200.11 | 193.69 | 195.17 | 310,952 | -3.40(-1.71%) |
Jan 26, 2022 | 198.82 | 203.14 | 196.68 | 198.57 | 439,386 | -1.15(-0.58%) |
Jan 25, 2022 | 201.16 | 201.70 | 195.92 | 199.72 | 539,677 | -2.43(-1.20%) |
Jan 24, 2022 | 199.40 | 202.96 | 195.06 | 202.15 | 580,682 | +2.09(+1.04%) |
Jan 21, 2022 | 198.89 | 203.19 | 197.31 | 200.06 | 424,727 | +0.09(+0.05%) |
Jan 20, 2022 | 205.24 | 207.70 | 199.71 | 199.97 | 438,260 | -5.10(-2.49%) |
Jan 19, 2022 | 213.66 | 213.66 | 205.00 | 205.07 | 325,585 | -6.96(-3.28%) |
Jan 18, 2022 | 213.89 | 217.84 | 211.15 | 212.03 | 734,485 | -1.93(-0.90%) |
Jan 14, 2022 | 213.96 | 0 | +5.96(+2.87%) | |||
Jan 13, 2022 | 206.19 | 210.86 | 204.53 | 208.00 | 357,329 | +1.81(+0.88%) |
Jan 12, 2022 | 206.16 | 207.56 | 203.00 | 206.19 | 264,696 | -0.06(-0.03%) |
Jan 11, 2022 | 204.27 | 211.22 | 204.27 | 206.25 | 570,917 | +7.01(+3.52%) |
Jan 10, 2022 | 198.36 | 199.80 | 195.09 | 199.24 | 740,008 | +0.30(+0.15%) |
Jan 07, 2022 | 195.20 | 200.77 | 195.06 | 198.94 | 555,859 | +2.87(+1.46%) |
Jan 06, 2022 | 192.15 | 198.35 | 189.86 | 196.07 | 399,201 | +3.18(+1.65%) |
Jan 05, 2022 | 199.00 | 200.73 | 192.74 | 192.89 | 487,456 | -6.19(-3.11%) |
Jan 04, 2022 | 210.65 | 210.66 | 199.06 | 199.08 | 391,160 | -11.55(-5.48%) |
Jan 03, 2022 | 215.57 | 215.57 | 208.37 | 210.63 | 431,279 | -5.45(-2.52%) |
Dec 31, 2021 | 215.98 | 218.38 | 215.33 | 216.08 | 192,180 | +0.90(+0.42%) |
Dec 30, 2021 | 215.33 | 217.99 | 213.55 | 215.18 | 302,737 | +0.16(+0.07%) |
Dec 29, 2021 | 212.49 | 215.97 | 210.92 | 215.02 | 225,796 | +1.21(+0.57%) |
Dec 28, 2021 | 215.66 | 217.75 | 213.17 | 213.81 | 172,474 | -0.88(-0.41%) |
Dec 27, 2021 | 213.31 | 215.09 | 211.97 | 214.69 | 264,812 | +0.65(+0.30%) |
Dec 23, 2021 | 211.40 | 215.85 | 206.80 | 214.04 | 284,256 | +4.27(+2.04%) |
Dec 22, 2021 | 202.44 | 210.28 | 202.06 | 209.77 | 360,990 | +4.65(+2.27%) |
Dec 21, 2021 | 203.40 | 206.59 | 202.15 | 205.12 | 518,999 | +2.90(+1.43%) |
Dec 20, 2021 | 195.36 | 202.32 | 193.67 | 202.22 | 532,728 | +6.16(+3.14%) |
Dec 17, 2021 | 194.43 | 198.07 | 192.43 | 196.06 | 687,933 | +0.20(+0.10%) |
Dec 16, 2021 | 195.46 | 197.66 | 193.62 | 195.86 | 264,360 | +0.24(+0.12%) |
Dec 15, 2021 | 193.60 | 196.56 | 191.09 | 195.62 | 335,894 | +1.69(+0.87%) |
Dec 14, 2021 | 190.88 | 195.12 | 190.54 | 193.93 | 517,991 | +2.72(+1.42%) |
Dec 13, 2021 | 187.25 | 192.13 | 185.95 | 191.21 | 208,643 | +2.64(+1.40%) |
Dec 10, 2021 | 187.50 | 189.53 | 185.47 | 188.57 | 200,470 | +1.53(+0.82%) |
Dec 09, 2021 | 193.70 | 193.84 | 186.97 | 187.04 | 175,104 | -6.90(-3.56%) |
Dec 08, 2021 | 190.40 | 194.61 | 189.24 | 193.94 | 210,401 | +3.53(+1.85%) |
Dec 07, 2021 | 190.99 | 194.08 | 188.18 | 190.41 | 1,121,671 | +1.69(+0.90%) |
Dec 06, 2021 | 185.34 | 190.56 | 182.19 | 188.72 | 406,987 | +2.73(+1.47%) |
Dec 03, 2021 | 189.45 | 189.65 | 183.25 | 185.99 | 310,841 | -3.30(-1.74%) |
Dec 02, 2021 | 189.92 | 191.27 | 186.70 | 189.29 | 351,539 | +0.15(+0.08%) |