Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 175.89 | 180.12 | 175.25 | 178.98 | 5,414,986 | +0.50(+0.28%) |
Feb 25, 2022 | 176.46 | 179.31 | 175.91 | 178.49 | 3,767,277 | +2.26(+1.28%) |
Feb 24, 2022 | 173.69 | 176.78 | 171.44 | 176.22 | 6,203,455 | -1.89(-1.06%) |
Feb 23, 2022 | 182.93 | 183.50 | 177.83 | 178.11 | 3,717,655 | -4.33(-2.37%) |
Feb 22, 2022 | 183.15 | 185.97 | 181.82 | 182.45 | 3,655,281 | -0.71(-0.39%) |
Feb 18, 2022 | 183.15 | 0 | -2.66(-1.43%) | |||
Feb 17, 2022 | 191.79 | 192.51 | 185.53 | 185.81 | 4,923,943 | -8.49(-4.37%) |
Feb 16, 2022 | 193.80 | 196.00 | 193.69 | 194.31 | 2,362,135 | +0.22(+0.11%) |
Feb 15, 2022 | 191.50 | 195.08 | 190.84 | 194.09 | 2,884,856 | +3.36(+1.76%) |
Feb 14, 2022 | 191.74 | 192.46 | 189.03 | 190.73 | 2,857,875 | -1.29(-0.67%) |
Feb 11, 2022 | 194.10 | 195.27 | 190.96 | 192.02 | 4,025,725 | -1.75(-0.90%) |
Feb 10, 2022 | 193.28 | 197.27 | 192.32 | 193.76 | 3,706,277 | -0.51(-0.26%) |
Feb 09, 2022 | 193.35 | 194.75 | 192.82 | 194.27 | 2,874,682 | +2.00(+1.04%) |
Feb 08, 2022 | 191.08 | 193.04 | 190.10 | 192.26 | 2,522,703 | +1.60(+0.84%) |
Feb 07, 2022 | 189.73 | 192.29 | 188.95 | 190.66 | 2,519,005 | +1.34(+0.71%) |
Feb 04, 2022 | 191.03 | 191.79 | 187.48 | 189.32 | 4,119,609 | -2.08(-1.09%) |
Feb 03, 2022 | 195.60 | 190.92 | 191.40 | 2,879,192 | -4.15(-2.12%) | |
Feb 02, 2022 | 193.89 | 196.37 | 192.17 | 195.55 | 3,637,614 | -0.39(-0.20%) |
Feb 01, 2022 | 191.60 | 196.36 | 191.34 | 195.94 | 4,219,564 | +3.62(+1.88%) |
Jan 31, 2022 | 190.31 | 192.36 | 192.32 | 6,472,490 | +0.38(+0.20%) | |
Jan 28, 2022 | 196.17 | 198.47 | 187.78 | 191.94 | 11,263,846 | -10.50(-5.19%) |
Jan 27, 2022 | 205.35 | 207.91 | 200.52 | 202.44 | 3,871,863 | -2.02(-0.99%) |
Jan 26, 2022 | 205.15 | 208.85 | 203.06 | 204.47 | 3,727,605 | -0.02(-0.01%) |
Jan 25, 2022 | 202.36 | 206.50 | 197.61 | 204.49 | 4,769,493 | -0.02(-0.01%) |
Jan 24, 2022 | 201.48 | 205.12 | 197.19 | 204.51 | 5,352,680 | +0.23(+0.11%) |
Jan 21, 2022 | 207.54 | 207.54 | 202.68 | 204.28 | 3,935,120 | -2.42(-1.17%) |
Jan 20, 2022 | 210.95 | 211.70 | 206.14 | 206.70 | 3,714,285 | -4.80(-2.27%) |
Jan 19, 2022 | 219.13 | 219.28 | 210.80 | 211.50 | 5,230,527 | -6.78(-3.10%) |
Jan 18, 2022 | 216.22 | 218.81 | 215.42 | 218.28 | 5,699,424 | +0.88(+0.41%) |
Jan 14, 2022 | 217.39 | 0 | +1.84(+0.85%) | |||
Jan 13, 2022 | 211.65 | 216.38 | 211.41 | 215.55 | 5,266,079 | +4.37(+2.07%) |
Jan 12, 2022 | 210.91 | 212.41 | 208.97 | 211.18 | 2,640,890 | +2.33(+1.11%) |
Jan 11, 2022 | 210.80 | 210.89 | 205.66 | 208.85 | 3,100,824 | -1.61(-0.76%) |
Jan 10, 2022 | 213.60 | 214.37 | 209.48 | 210.46 | 3,932,832 | -2.42(-1.14%) |
Jan 07, 2022 | 211.28 | 214.57 | 211.02 | 212.88 | 3,868,553 | +2.09(+0.99%) |
Jan 06, 2022 | 210.32 | 211.47 | 207.06 | 210.79 | 4,119,412 | +2.13(+1.02%) |
Jan 05, 2022 | 207.17 | 212.09 | 207.17 | 208.66 | 5,662,136 | +1.59(+0.77%) |
Jan 04, 2022 | 197.77 | 207.88 | 197.45 | 207.08 | 5,518,161 | +10.52(+5.35%) |
Jan 03, 2022 | 196.87 | 198.08 | 195.42 | 196.56 | 2,164,767 | +0.25(+0.13%) |
Dec 31, 2021 | 195.80 | 197.26 | 195.29 | 196.31 | 1,447,510 | +0.63(+0.32%) |
Dec 30, 2021 | 196.87 | 198.37 | 195.54 | 195.69 | 1,542,219 | -1.19(-0.60%) |
Dec 29, 2021 | 195.87 | 198.03 | 195.69 | 196.87 | 1,405,782 | +0.68(+0.34%) |
Dec 28, 2021 | 195.78 | 197.75 | 195.74 | 196.20 | 1,467,068 | +0.23(+0.12%) |
Dec 27, 2021 | 195.55 | 196.46 | 194.79 | 195.97 | 1,802,090 | +0.17(+0.09%) |
Dec 23, 2021 | 193.16 | 196.84 | 193.03 | 195.80 | 2,811,488 | +3.85(+2.00%) |
Dec 22, 2021 | 190.84 | 193.14 | 190.70 | 191.95 | 3,743,281 | +3.65(+1.94%) |
Dec 21, 2021 | 187.06 | 188.98 | 186.82 | 188.31 | 2,425,367 | +2.71(+1.46%) |
Dec 20, 2021 | 187.59 | 187.59 | 183.32 | 185.60 | 3,794,939 | -5.61(-2.93%) |
Dec 17, 2021 | 194.61 | 194.90 | 191.08 | 191.21 | 6,448,701 | -4.56(-2.33%) |
Dec 16, 2021 | 194.66 | 197.72 | 194.33 | 195.77 | 3,007,061 | +3.44(+1.79%) |
Dec 15, 2021 | 190.86 | 192.38 | 188.62 | 192.33 | 2,309,924 | +0.86(+0.45%) |
Dec 14, 2021 | 189.91 | 193.69 | 189.72 | 191.47 | 2,366,989 | +0.37(+0.19%) |
Dec 13, 2021 | 193.54 | 193.95 | 190.34 | 191.10 | 1,966,572 | -2.10(-1.09%) |
Dec 10, 2021 | 195.04 | 195.51 | 191.91 | 193.20 | 3,491,281 | -0.64(-0.33%) |
Dec 09, 2021 | 192.85 | 194.63 | 190.75 | 193.83 | 1,732,000 | -0.06(-0.03%) |
Dec 08, 2021 | 194.10 | 195.80 | 193.34 | 193.89 | 2,464,136 | -0.29(-0.15%) |
Dec 07, 2021 | 193.03 | 195.81 | 192.82 | 194.18 | 2,969,493 | +3.05(+1.59%) |
Dec 06, 2021 | 189.51 | 193.01 | 188.34 | 191.13 | 2,987,827 | +3.31(+1.76%) |
Dec 03, 2021 | 187.70 | 189.33 | 185.87 | 187.82 | 3,424,375 | +0.96(+0.51%) |
Dec 02, 2021 | 182.61 | 187.65 | 182.13 | 186.86 | 3,627,502 | +5.05(+2.78%) |