Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 188.75 | 191.65 | 188.11 | 189.84 | 2,264,859 | -1.04(-0.54%) |
Feb 25, 2022 | 187.71 | 191.91 | 188.38 | 190.87 | 1,777,621 | +3.69(+1.97%) |
Feb 24, 2022 | 180.38 | 187.92 | 179.41 | 187.19 | 2,961,536 | +3.81(+2.08%) |
Feb 23, 2022 | 187.11 | 187.48 | 183.14 | 183.38 | 2,112,236 | -2.98(-1.60%) |
Feb 22, 2022 | 187.28 | 188.33 | 185.11 | 186.35 | 2,394,523 | -1.20(-0.64%) |
Feb 18, 2022 | 187.55 | 0 | -1.72(-0.91%) | |||
Feb 17, 2022 | 191.34 | 191.70 | 189.19 | 189.27 | 2,484,500 | -1.98(-1.04%) |
Feb 16, 2022 | 192.61 | 193.02 | 187.49 | 191.25 | 2,975,541 | -2.62(-1.35%) |
Feb 15, 2022 | 193.89 | 197.48 | 192.67 | 193.86 | 3,691,188 | +1.30(+0.68%) |
Feb 14, 2022 | 194.05 | 195.39 | 190.59 | 192.56 | 3,449,895 | -2.39(-1.23%) |
Feb 11, 2022 | 194.67 | 197.91 | 193.48 | 194.95 | 3,789,395 | -0.49(-0.25%) |
Feb 10, 2022 | 194.47 | 198.41 | 193.78 | 195.44 | 2,865,413 | -2.86(-1.44%) |
Feb 09, 2022 | 199.12 | 201.26 | 197.50 | 198.30 | 2,067,602 | +0.97(+0.49%) |
Feb 08, 2022 | 194.96 | 197.79 | 193.95 | 197.33 | 2,938,400 | +0.96(+0.49%) |
Feb 07, 2022 | 195.97 | 198.01 | 195.59 | 196.37 | 3,370,282 | +0.76(+0.39%) |
Feb 04, 2022 | 196.07 | 197.15 | 193.71 | 195.61 | 1,958,368 | -1.35(-0.69%) |
Feb 03, 2022 | 195.01 | 196.96 | 1,769,386 | -1.23(-0.62%) | ||
Feb 02, 2022 | 194.58 | 199.40 | 194.58 | 198.19 | 2,544,426 | +3.24(+1.66%) |
Feb 01, 2022 | 197.03 | 198.47 | 192.24 | 194.95 | 2,186,222 | -0.90(-0.46%) |
Jan 31, 2022 | 192.14 | 196.51 | 195.85 | 2,643,538 | +4.40(+2.30%) | |
Jan 28, 2022 | 185.13 | 191.73 | 182.06 | 191.45 | 3,023,397 | +7.49(+4.07%) |
Jan 27, 2022 | 186.59 | 188.98 | 183.87 | 183.96 | 4,698,769 | -2.14(-1.15%) |
Jan 26, 2022 | 191.36 | 192.26 | 184.98 | 186.10 | 4,623,780 | -5.30(-2.77%) |
Jan 25, 2022 | 194.75 | 194.75 | 190.19 | 191.40 | 2,726,604 | -4.72(-2.41%) |
Jan 24, 2022 | 194.15 | 196.20 | 187.75 | 196.13 | 4,175,657 | -0.26(-0.13%) |
Jan 21, 2022 | 199.11 | 199.70 | 196.33 | 196.38 | 2,685,880 | -1.60(-0.81%) |
Jan 20, 2022 | 197.04 | 202.19 | 197.01 | 197.98 | 2,901,398 | +1.35(+0.69%) |
Jan 19, 2022 | 198.84 | 201.84 | 196.12 | 196.63 | 2,202,965 | -1.76(-0.89%) |
Jan 18, 2022 | 197.51 | 199.94 | 196.07 | 198.39 | 2,486,733 | -3.41(-1.69%) |
Jan 14, 2022 | 201.79 | 0 | -0.80(-0.40%) | |||
Jan 13, 2022 | 207.95 | 209.06 | 202.01 | 202.60 | 2,398,461 | -5.69(-2.73%) |
Jan 12, 2022 | 211.44 | 211.71 | 206.67 | 208.28 | 2,504,703 | +0.01(+0.00%) |
Jan 11, 2022 | 207.49 | 208.62 | 203.81 | 208.27 | 2,331,344 | +0.20(+0.09%) |
Jan 10, 2022 | 203.69 | 208.08 | 201.77 | 208.08 | 2,280,696 | +1.48(+0.72%) |
Jan 07, 2022 | 212.51 | 212.79 | 206.30 | 206.60 | 2,254,444 | -6.20(-2.91%) |
Jan 06, 2022 | 210.90 | 215.87 | 209.08 | 212.79 | 3,170,831 | +0.84(+0.40%) |
Jan 05, 2022 | 222.17 | 222.17 | 211.01 | 211.95 | 4,852,772 | -8.38(-3.80%) |
Jan 04, 2022 | 229.04 | 229.04 | 217.41 | 220.33 | 4,765,385 | -8.72(-3.81%) |
Jan 03, 2022 | 237.14 | 238.06 | 228.36 | 229.05 | 2,832,998 | -9.79(-4.10%) |
Dec 31, 2021 | 239.94 | 241.74 | 238.56 | 238.84 | 1,096,703 | -1.10(-0.46%) |
Dec 30, 2021 | 241.79 | 243.97 | 239.75 | 239.94 | 877,735 | -1.83(-0.76%) |
Dec 29, 2021 | 238.83 | 242.58 | 238.46 | 241.78 | 960,301 | +2.72(+1.14%) |
Dec 28, 2021 | 241.75 | 242.57 | 238.45 | 239.05 | 1,026,256 | -2.21(-0.92%) |
Dec 27, 2021 | 239.19 | 241.47 | 237.91 | 241.27 | 824,556 | +3.91(+1.65%) |
Dec 23, 2021 | 236.56 | 239.19 | 235.57 | 237.35 | 1,197,941 | +0.92(+0.39%) |
Dec 22, 2021 | 233.07 | 236.56 | 232.58 | 236.43 | 1,161,436 | +3.85(+1.65%) |
Dec 21, 2021 | 230.98 | 232.92 | 227.63 | 232.58 | 1,542,316 | +3.31(+1.44%) |
Dec 20, 2021 | 229.01 | 229.56 | 225.25 | 229.28 | 1,146,942 | -0.05(-0.02%) |
Dec 17, 2021 | 227.63 | 231.37 | 227.29 | 229.32 | 3,108,872 | +1.47(+0.64%) |
Dec 16, 2021 | 227.18 | 229.09 | 225.89 | 227.86 | 1,572,945 | +0.71(+0.31%) |
Dec 15, 2021 | 225.37 | 227.32 | 222.35 | 227.14 | 1,881,879 | +3.93(+1.76%) |
Dec 14, 2021 | 225.11 | 226.08 | 221.62 | 223.22 | 1,800,416 | -4.20(-1.85%) |
Dec 13, 2021 | 226.62 | 228.07 | 224.13 | 227.42 | 1,186,230 | +0.89(+0.39%) |
Dec 10, 2021 | 225.01 | 226.98 | 224.36 | 226.53 | 1,213,922 | +1.26(+0.56%) |
Dec 09, 2021 | 224.62 | 226.08 | 222.47 | 225.26 | 1,131,467 | +0.53(+0.24%) |
Dec 08, 2021 | 222.70 | 224.96 | 221.92 | 224.74 | 1,473,177 | +3.84(+1.74%) |
Dec 07, 2021 | 220.66 | 222.64 | 219.26 | 220.90 | 1,324,938 | +2.67(+1.22%) |
Dec 06, 2021 | 218.15 | 220.21 | 216.29 | 218.23 | 1,238,306 | -0.35(-0.16%) |
Dec 03, 2021 | 220.08 | 221.30 | 215.79 | 218.58 | 1,511,580 | +0.14(+0.06%) |
Dec 02, 2021 | 215.32 | 219.19 | 214.83 | 218.44 | 1,742,715 | +3.46(+1.61%) |