Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 182.65 | 186.19 | 181.24 | 184.88 | 6,671,216 | +0.51(+0.28%) |
Feb 25, 2022 | 177.24 | 184.63 | 178.32 | 184.37 | 4,428,602 | +7.10(+4.00%) |
Feb 24, 2022 | 170.74 | 177.47 | 170.28 | 177.27 | 4,228,016 | +1.53(+0.87%) |
Feb 23, 2022 | 182.22 | 183.12 | 175.47 | 175.75 | 4,830,568 | -5.97(-3.28%) |
Feb 22, 2022 | 187.53 | 188.04 | 180.00 | 181.72 | 6,073,447 | -7.44(-3.93%) |
Feb 18, 2022 | 189.16 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 191.19 | 191.53 | 188.68 | 188.79 | 4,175,788 | -3.53(-1.83%) |
Feb 16, 2022 | 191.46 | 193.28 | 189.53 | 192.32 | 3,607,926 | +0.58(+0.30%) |
Feb 15, 2022 | 193.72 | 193.72 | 190.46 | 191.74 | 5,121,006 | -0.45(-0.24%) |
Feb 14, 2022 | 194.60 | 194.89 | 189.56 | 192.19 | 4,411,646 | -2.75(-1.41%) |
Feb 11, 2022 | 197.34 | 197.89 | 194.24 | 194.95 | 3,095,686 | -2.10(-1.07%) |
Feb 10, 2022 | 197.54 | 200.42 | 196.01 | 197.05 | 3,292,518 | -2.58(-1.29%) |
Feb 09, 2022 | 198.11 | 200.12 | 197.24 | 199.63 | 2,781,052 | +3.40(+1.73%) |
Feb 08, 2022 | 194.50 | 197.80 | 194.11 | 196.23 | 3,175,963 | +1.53(+0.79%) |
Feb 07, 2022 | 197.87 | 198.26 | 193.78 | 194.70 | 4,780,128 | -2.53(-1.28%) |
Feb 04, 2022 | 197.31 | 198.58 | 194.01 | 197.23 | 4,074,658 | +0.76(+0.38%) |
Feb 03, 2022 | 197.43 | 196.48 | 6,894,150 | -4.04(-2.02%) | ||
Feb 02, 2022 | 201.12 | 202.81 | 198.42 | 200.52 | 4,977,518 | -1.49(-0.74%) |
Feb 01, 2022 | 204.56 | 205.05 | 199.34 | 202.01 | 4,464,610 | -1.11(-0.54%) |
Jan 31, 2022 | 199.88 | 203.33 | 203.12 | 4,612,219 | +2.54(+1.27%) | |
Jan 28, 2022 | 197.46 | 200.66 | 193.99 | 200.58 | 3,153,832 | +5.06(+2.59%) |
Jan 27, 2022 | 198.42 | 200.25 | 194.78 | 195.52 | 4,345,587 | +0.43(+0.22%) |
Jan 26, 2022 | 198.69 | 200.12 | 193.86 | 195.09 | 4,564,849 | -2.74(-1.38%) |
Jan 25, 2022 | 201.21 | 201.51 | 196.19 | 197.82 | 5,348,329 | -5.44(-2.67%) |
Jan 24, 2022 | 198.48 | 203.67 | 195.28 | 203.26 | 6,096,497 | +3.07(+1.53%) |
Jan 21, 2022 | 202.72 | 203.54 | 197.40 | 200.19 | 8,583,406 | -4.12(-2.02%) |
Jan 20, 2022 | 207.35 | 211.30 | 203.77 | 204.31 | 4,672,296 | -1.95(-0.95%) |
Jan 19, 2022 | 204.34 | 210.37 | 203.31 | 206.26 | 4,439,051 | +3.53(+1.74%) |
Jan 18, 2022 | 201.60 | 203.60 | 200.22 | 202.73 | 5,049,041 | -1.28(-0.63%) |
Jan 14, 2022 | 204.01 | 0 | -4.08(-1.96%) | |||
Jan 13, 2022 | 207.59 | 208.99 | 206.18 | 208.10 | 3,709,394 | +1.25(+0.61%) |
Jan 12, 2022 | 210.27 | 212.07 | 206.50 | 206.84 | 4,589,840 | -2.84(-1.35%) |
Jan 11, 2022 | 210.18 | 210.75 | 206.41 | 209.68 | 3,307,826 | +0.12(+0.06%) |
Jan 10, 2022 | 210.58 | 210.69 | 205.51 | 209.56 | 5,272,260 | -3.10(-1.46%) |
Jan 07, 2022 | 212.10 | 214.89 | 211.11 | 212.66 | 3,313,058 | -0.52(-0.25%) |
Jan 06, 2022 | 205.25 | 214.39 | 205.25 | 213.18 | 4,549,964 | +2.29(+1.09%) |
Jan 05, 2022 | 216.37 | 217.77 | 210.81 | 210.89 | 4,214,790 | -4.89(-2.27%) |
Jan 04, 2022 | 213.79 | 217.13 | 213.38 | 215.78 | 3,609,424 | +2.05(+0.96%) |
Jan 03, 2022 | 212.92 | 214.04 | 210.80 | 213.74 | 3,275,182 | +0.47(+0.22%) |
Dec 31, 2021 | 214.49 | 215.27 | 211.22 | 213.26 | 2,697,043 | -0.43(-0.20%) |
Dec 30, 2021 | 210.83 | 215.50 | 210.83 | 213.70 | 4,338,383 | +3.68(+1.75%) |
Dec 29, 2021 | 207.67 | 211.54 | 207.67 | 210.02 | 3,324,139 | +2.77(+1.34%) |
Dec 28, 2021 | 206.82 | 209.63 | 206.08 | 207.25 | 3,475,334 | +0.75(+0.36%) |
Dec 27, 2021 | 204.66 | 207.04 | 203.52 | 206.50 | 4,705,117 | +2.85(+1.40%) |
Dec 23, 2021 | 201.39 | 204.69 | 201.15 | 203.65 | 3,630,371 | +3.01(+1.50%) |
Dec 22, 2021 | 202.54 | 203.90 | 199.96 | 200.64 | 4,537,132 | -2.15(-1.06%) |
Dec 21, 2021 | 202.61 | 203.44 | 199.48 | 202.79 | 4,312,333 | +0.81(+0.40%) |
Dec 20, 2021 | 203.67 | 204.11 | 197.75 | 201.98 | 5,678,345 | -3.80(-1.85%) |
Dec 17, 2021 | 207.17 | 208.52 | 204.08 | 205.77 | 6,360,964 | -1.35(-0.65%) |
Dec 16, 2021 | 217.43 | 218.07 | 206.86 | 207.13 | 7,919,922 | -10.94(-5.02%) |
Dec 15, 2021 | 215.26 | 218.22 | 213.37 | 218.07 | 3,718,164 | +1.26(+0.58%) |
Dec 14, 2021 | 212.78 | 217.62 | 212.78 | 216.80 | 3,650,724 | +1.02(+0.47%) |
Dec 13, 2021 | 219.24 | 219.79 | 214.15 | 215.78 | 4,105,077 | -3.69(-1.68%) |
Dec 10, 2021 | 218.54 | 220.92 | 218.10 | 219.48 | 2,699,201 | +0.57(+0.26%) |
Dec 09, 2021 | 220.33 | 220.88 | 217.31 | 218.91 | 2,996,639 | -1.88(-0.85%) |
Dec 08, 2021 | 227.36 | 227.91 | 219.49 | 220.78 | 5,347,868 | -5.56(-2.46%) |
Dec 07, 2021 | 225.42 | 226.89 | 224.53 | 226.34 | 3,869,497 | +2.45(+1.09%) |
Dec 06, 2021 | 228.95 | 229.31 | 223.29 | 223.89 | 4,090,722 | -4.24(-1.86%) |
Dec 03, 2021 | 227.35 | 228.90 | 226.05 | 228.13 | 5,251,925 | +1.91(+0.84%) |
Dec 02, 2021 | 222.90 | 227.25 | 222.43 | 226.22 | 3,996,384 | +4.71(+2.13%) |