Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 192.96 | 194.33 | 190.84 | 193.92 | 2,354,578 | +0.08(+0.04%) |
Feb 25, 2022 | 190.68 | 194.01 | 191.23 | 193.84 | 1,408,872 | +3.93(+2.07%) |
Feb 24, 2022 | 183.54 | 190.38 | 182.37 | 189.92 | 2,069,884 | +3.73(+2.00%) |
Feb 23, 2022 | 190.65 | 191.68 | 185.80 | 186.19 | 1,736,008 | -3.42(-1.81%) |
Feb 22, 2022 | 190.13 | 192.03 | 188.23 | 189.61 | 1,781,872 | -0.52(-0.27%) |
Feb 18, 2022 | 190.13 | 0 | -0.01(-0.00%) | |||
Feb 17, 2022 | 192.47 | 193.25 | 189.70 | 190.14 | 1,687,515 | -3.59(-1.85%) |
Feb 16, 2022 | 192.94 | 194.66 | 190.97 | 193.73 | 1,933,440 | +0.21(+0.11%) |
Feb 15, 2022 | 193.96 | 194.27 | 192.12 | 193.52 | 1,488,611 | +1.94(+1.01%) |
Feb 14, 2022 | 193.86 | 194.16 | 189.41 | 191.59 | 2,002,621 | -1.72(-0.89%) |
Feb 11, 2022 | 195.78 | 196.73 | 193.21 | 193.30 | 2,824,258 | -1.66(-0.85%) |
Feb 10, 2022 | 196.58 | 197.59 | 193.67 | 194.96 | 2,393,528 | -5.33(-2.66%) |
Feb 09, 2022 | 199.64 | 200.51 | 198.50 | 200.29 | 2,191,490 | +2.61(+1.32%) |
Feb 08, 2022 | 194.17 | 198.15 | 193.50 | 197.68 | 1,585,383 | +2.31(+1.18%) |
Feb 07, 2022 | 196.24 | 197.28 | 194.68 | 195.38 | 1,667,711 | -0.26(-0.13%) |
Feb 04, 2022 | 193.40 | 196.66 | 190.87 | 195.63 | 2,125,977 | +1.06(+0.55%) |
Feb 03, 2022 | 193.81 | 196.96 | 194.57 | 2,040,986 | -2.63(-1.33%) | |
Feb 02, 2022 | 194.98 | 197.60 | 194.66 | 197.20 | 2,266,545 | +2.22(+1.14%) |
Feb 01, 2022 | 195.85 | 196.59 | 192.15 | 194.98 | 2,236,656 | -0.58(-0.30%) |
Jan 31, 2022 | 189.08 | 196.69 | 195.56 | 3,282,186 | +6.54(+3.46%) | |
Jan 28, 2022 | 186.80 | 189.03 | 182.77 | 189.01 | 2,384,764 | +2.70(+1.45%) |
Jan 27, 2022 | 188.05 | 190.26 | 184.55 | 186.31 | 3,717,912 | -0.99(-0.53%) |
Jan 26, 2022 | 194.91 | 197.56 | 186.44 | 187.30 | 5,994,776 | -18.42(-8.95%) |
Jan 25, 2022 | 202.12 | 207.42 | 201.79 | 205.72 | 2,622,248 | -1.29(-0.62%) |
Jan 24, 2022 | 204.77 | 208.08 | 200.17 | 207.01 | 3,143,397 | +1.05(+0.51%) |
Jan 21, 2022 | 209.22 | 210.32 | 205.67 | 205.96 | 2,281,868 | -3.02(-1.44%) |
Jan 20, 2022 | 214.94 | 216.62 | 208.42 | 208.97 | 2,162,650 | -4.29(-2.01%) |
Jan 19, 2022 | 215.92 | 217.64 | 213.16 | 213.26 | 1,701,512 | -1.53(-0.71%) |
Jan 18, 2022 | 214.37 | 216.09 | 211.29 | 214.79 | 2,044,742 | -2.19(-1.01%) |
Jan 14, 2022 | 216.98 | 0 | -3.02(-1.37%) | |||
Jan 13, 2022 | 222.77 | 223.90 | 219.40 | 219.99 | 1,170,836 | -2.56(-1.15%) |
Jan 12, 2022 | 223.03 | 223.98 | 221.21 | 222.56 | 1,267,765 | -0.62(-0.28%) |
Jan 11, 2022 | 221.63 | 223.30 | 218.26 | 223.17 | 1,363,120 | +2.27(+1.03%) |
Jan 10, 2022 | 224.18 | 225.68 | 219.99 | 220.90 | 2,034,010 | -5.64(-2.49%) |
Jan 07, 2022 | 228.39 | 228.82 | 226.44 | 226.55 | 1,541,315 | -2.42(-1.06%) |
Jan 06, 2022 | 229.98 | 232.10 | 228.25 | 228.97 | 2,052,111 | -1.58(-0.69%) |
Jan 05, 2022 | 231.99 | 233.80 | 230.33 | 230.55 | 2,299,198 | -1.98(-0.85%) |
Jan 04, 2022 | 230.66 | 234.33 | 230.66 | 232.53 | 2,239,655 | +1.08(+0.47%) |
Jan 03, 2022 | 232.45 | 234.73 | 229.00 | 231.45 | 1,472,770 | -2.44(-1.04%) |
Dec 31, 2021 | 232.82 | 235.00 | 232.00 | 233.89 | 932,213 | +0.97(+0.42%) |
Dec 30, 2021 | 235.47 | 235.55 | 232.73 | 232.92 | 794,145 | -2.32(-0.99%) |
Dec 29, 2021 | 234.80 | 236.15 | 232.11 | 235.25 | 987,653 | +1.84(+0.79%) |
Dec 28, 2021 | 233.60 | 234.20 | 232.79 | 233.41 | 974,592 | -0.21(-0.09%) |
Dec 27, 2021 | 230.59 | 234.01 | 230.03 | 233.61 | 1,076,031 | +4.07(+1.77%) |
Dec 23, 2021 | 225.68 | 231.22 | 225.63 | 229.54 | 1,615,703 | +4.15(+1.84%) |
Dec 22, 2021 | 219.90 | 225.52 | 219.74 | 225.39 | 1,413,355 | +5.38(+2.44%) |
Dec 21, 2021 | 219.33 | 220.23 | 217.46 | 220.01 | 1,165,356 | +2.46(+1.13%) |
Dec 20, 2021 | 214.82 | 217.80 | 213.56 | 217.56 | 1,199,584 | -0.05(-0.02%) |
Dec 17, 2021 | 218.30 | 220.86 | 216.96 | 217.60 | 2,604,311 | -2.31(-1.05%) |
Dec 16, 2021 | 221.88 | 222.47 | 219.15 | 219.92 | 1,684,038 | -1.96(-0.88%) |
Dec 15, 2021 | 217.64 | 222.01 | 217.64 | 221.88 | 1,619,796 | +3.98(+1.83%) |
Dec 14, 2021 | 221.81 | 222.62 | 215.96 | 217.90 | 1,582,705 | -5.03(-2.26%) |
Dec 13, 2021 | 224.18 | 225.08 | 222.71 | 222.92 | 1,697,700 | -1.62(-0.72%) |
Dec 10, 2021 | 222.00 | 224.67 | 221.43 | 224.55 | 1,345,387 | +3.78(+1.71%) |
Dec 09, 2021 | 221.25 | 221.87 | 219.67 | 220.76 | 1,398,104 | -0.49(-0.22%) |
Dec 08, 2021 | 220.28 | 222.53 | 219.27 | 221.25 | 1,107,367 | -0.78(-0.35%) |
Dec 07, 2021 | 221.87 | 222.99 | 220.25 | 222.04 | 1,856,781 | +2.77(+1.26%) |
Dec 06, 2021 | 219.44 | 220.33 | 217.84 | 219.27 | 2,424,625 | +2.18(+1.00%) |
Dec 03, 2021 | 219.27 | 220.17 | 215.08 | 217.09 | 1,653,741 | -2.40(-1.09%) |
Dec 02, 2021 | 215.67 | 221.07 | 215.67 | 219.49 | 2,246,835 | +5.25(+2.45%) |