Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 187.45 | 191.78 | 185.97 | 191.32 | 3,889,533 | +0.43(+0.22%) |
Feb 25, 2022 | 188.43 | 192.38 | 189.52 | 190.89 | 2,922,361 | +2.51(+1.33%) |
Feb 24, 2022 | 181.94 | 188.59 | 180.98 | 188.38 | 3,677,159 | +2.46(+1.33%) |
Feb 23, 2022 | 190.45 | 191.81 | 185.64 | 185.92 | 3,117,762 | -4.08(-2.15%) |
Feb 22, 2022 | 189.78 | 191.44 | 187.91 | 190.00 | 3,913,574 | -0.35(-0.19%) |
Feb 18, 2022 | 190.35 | 0 | +0.15(+0.08%) | |||
Feb 17, 2022 | 193.23 | 193.47 | 189.31 | 190.20 | 3,118,556 | -4.15(-2.14%) |
Feb 16, 2022 | 194.84 | 196.77 | 192.72 | 194.35 | 2,466,780 | -1.76(-0.90%) |
Feb 15, 2022 | 194.95 | 198.11 | 194.70 | 196.11 | 3,488,545 | +2.95(+1.53%) |
Feb 14, 2022 | 192.89 | 194.01 | 191.11 | 193.16 | 4,034,034 | +0.45(+0.23%) |
Feb 11, 2022 | 198.82 | 199.73 | 191.46 | 192.71 | 4,233,096 | -6.49(-3.26%) |
Feb 10, 2022 | 200.94 | 202.29 | 197.93 | 199.20 | 3,743,333 | -3.96(-1.95%) |
Feb 09, 2022 | 205.69 | 207.93 | 202.74 | 203.16 | 2,360,060 | -0.12(-0.06%) |
Feb 08, 2022 | 202.86 | 204.49 | 201.44 | 203.28 | 3,055,042 | +0.13(+0.06%) |
Feb 07, 2022 | 203.54 | 205.40 | 199.98 | 203.15 | 3,650,920 | +0.24(+0.12%) |
Feb 04, 2022 | 205.17 | 205.64 | 201.22 | 202.91 | 4,013,752 | -3.52(-1.71%) |
Feb 03, 2022 | 207.47 | 206.43 | 3,879,045 | -3.09(-1.47%) | ||
Feb 02, 2022 | 208.20 | 209.70 | 203.73 | 209.52 | 6,062,799 | +1.28(+0.62%) |
Feb 01, 2022 | 203.11 | 210.97 | 200.40 | 208.24 | 21,179,148 | +25.71(+14.08%) |
Jan 31, 2022 | 178.88 | 182.78 | 182.53 | 5,118,340 | +3.57(+2.00%) | |
Jan 28, 2022 | 176.74 | 179.04 | 173.98 | 178.95 | 3,439,345 | +3.09(+1.76%) |
Jan 27, 2022 | 181.07 | 182.10 | 175.04 | 175.87 | 3,734,567 | -3.76(-2.10%) |
Jan 26, 2022 | 183.53 | 185.98 | 178.03 | 179.63 | 3,406,224 | -2.65(-1.46%) |
Jan 25, 2022 | 180.58 | 183.52 | 177.99 | 182.28 | 4,228,803 | -1.98(-1.07%) |
Jan 24, 2022 | 179.64 | 184.88 | 177.18 | 184.26 | 4,055,674 | +1.97(+1.08%) |
Jan 21, 2022 | 182.85 | 184.63 | 180.89 | 182.29 | 2,847,847 | -0.31(-0.17%) |
Jan 20, 2022 | 185.69 | 186.84 | 182.44 | 182.60 | 1,890,138 | -1.33(-0.72%) |
Jan 19, 2022 | 185.09 | 187.08 | 183.66 | 183.93 | 1,885,160 | -1.65(-0.89%) |
Jan 18, 2022 | 184.61 | 185.98 | 181.90 | 185.58 | 2,592,144 | -0.86(-0.46%) |
Jan 14, 2022 | 186.44 | 0 | -3.55(-1.87%) | |||
Jan 13, 2022 | 190.97 | 192.84 | 189.50 | 189.98 | 2,024,782 | -0.68(-0.36%) |
Jan 12, 2022 | 191.29 | 192.68 | 189.65 | 190.66 | 2,065,650 | -0.05(-0.02%) |
Jan 11, 2022 | 190.91 | 190.91 | 187.79 | 190.71 | 1,962,315 | -0.42(-0.22%) |
Jan 10, 2022 | 195.92 | 196.08 | 190.11 | 191.12 | 3,161,205 | -5.80(-2.95%) |
Jan 07, 2022 | 196.19 | 198.09 | 194.24 | 196.93 | 3,338,961 | +1.37(+0.70%) |
Jan 06, 2022 | 194.13 | 196.00 | 192.56 | 195.55 | 2,328,922 | +1.88(+0.97%) |
Jan 05, 2022 | 195.70 | 196.76 | 193.37 | 193.68 | 3,002,707 | -2.46(-1.26%) |
Jan 04, 2022 | 193.53 | 197.38 | 192.81 | 196.14 | 3,036,063 | +3.42(+1.78%) |
Jan 03, 2022 | 193.76 | 194.66 | 190.36 | 192.72 | 2,569,694 | -0.76(-0.39%) |
Dec 31, 2021 | 192.39 | 194.45 | 191.13 | 193.48 | 1,750,308 | +0.40(+0.21%) |
Dec 30, 2021 | 193.82 | 194.97 | 192.29 | 193.08 | 1,337,117 | -0.63(-0.33%) |
Dec 29, 2021 | 193.65 | 195.28 | 193.00 | 193.71 | 1,279,419 | -0.07(-0.04%) |
Dec 28, 2021 | 193.68 | 195.11 | 192.93 | 193.78 | 1,523,689 | -0.39(-0.20%) |
Dec 27, 2021 | 192.17 | 194.62 | 191.91 | 194.17 | 2,002,072 | +2.64(+1.38%) |
Dec 23, 2021 | 188.85 | 192.46 | 188.85 | 191.54 | 2,851,481 | +3.38(+1.80%) |
Dec 22, 2021 | 187.14 | 188.27 | 186.44 | 188.15 | 1,901,581 | +1.21(+0.65%) |
Dec 21, 2021 | 184.38 | 187.82 | 183.88 | 186.94 | 2,566,383 | +4.22(+2.31%) |
Dec 20, 2021 | 185.07 | 185.94 | 181.81 | 182.73 | 3,251,935 | -3.75(-2.01%) |
Dec 17, 2021 | 190.28 | 191.84 | 186.31 | 186.48 | 6,309,725 | -1.25(-0.66%) |
Dec 16, 2021 | 187.62 | 191.21 | 187.59 | 187.73 | 3,246,326 | +1.99(+1.07%) |
Dec 15, 2021 | 186.53 | 188.15 | 184.61 | 185.74 | 4,101,335 | +1.83(+1.00%) |
Dec 14, 2021 | 185.23 | 186.99 | 183.31 | 183.91 | 2,138,649 | -2.32(-1.25%) |
Dec 13, 2021 | 186.81 | 188.94 | 185.60 | 186.23 | 2,115,621 | -2.53(-1.34%) |
Dec 10, 2021 | 187.75 | 189.43 | 187.16 | 188.76 | 2,091,450 | +2.32(+1.24%) |
Dec 09, 2021 | 184.19 | 187.65 | 183.92 | 186.44 | 2,139,809 | +1.64(+0.89%) |
Dec 08, 2021 | 185.97 | 187.29 | 183.59 | 184.79 | 1,788,687 | -0.60(-0.33%) |
Dec 07, 2021 | 184.44 | 185.85 | 183.58 | 185.40 | 2,493,289 | +3.01(+1.65%) |
Dec 06, 2021 | 182.33 | 184.69 | 181.78 | 182.39 | 3,330,935 | +1.20(+0.66%) |
Dec 03, 2021 | 181.47 | 182.91 | 178.51 | 181.19 | 2,887,494 | +0.75(+0.42%) |
Dec 02, 2021 | 176.27 | 181.10 | 174.95 | 180.44 | 2,684,260 | +5.19(+2.96%) |