Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 210.11 | 212.66 | 208.70 | 212.41 | 5,052,021 | -0.52(-0.24%) |
Feb 25, 2022 | 208.67 | 213.97 | 211.47 | 212.92 | 3,792,766 | +7.28(+3.54%) |
Feb 24, 2022 | 205.33 | 206.24 | 201.07 | 205.65 | 3,994,907 | -1.62(-0.78%) |
Feb 23, 2022 | 208.84 | 209.85 | 206.91 | 207.27 | 3,192,892 | -0.38(-0.19%) |
Feb 22, 2022 | 207.04 | 209.05 | 205.67 | 207.65 | 3,023,731 | +0.60(+0.29%) |
Feb 18, 2022 | 207.05 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 207.72 | 209.42 | 205.80 | 207.91 | 2,330,350 | -0.92(-0.44%) |
Feb 16, 2022 | 209.59 | 211.11 | 207.31 | 208.82 | 2,525,992 | -1.20(-0.57%) |
Feb 15, 2022 | 211.02 | 212.11 | 207.47 | 210.03 | 2,638,426 | -0.31(-0.15%) |
Feb 14, 2022 | 212.53 | 212.83 | 207.13 | 210.34 | 4,180,694 | -1.87(-0.88%) |
Feb 11, 2022 | 212.50 | 215.24 | 212.16 | 212.20 | 3,826,047 | -0.58(-0.27%) |
Feb 10, 2022 | 218.53 | 219.59 | 211.75 | 212.78 | 5,414,602 | -11.36(-5.07%) |
Feb 09, 2022 | 224.14 | 224.14 | 218.82 | 224.14 | 5,457,787 | +0.03(+0.01%) |
Feb 08, 2022 | 216.60 | 227.55 | 215.93 | 224.11 | 9,027,716 | +16.25(+7.82%) |
Feb 07, 2022 | 206.52 | 209.00 | 205.16 | 207.86 | 3,864,822 | +1.32(+0.64%) |
Feb 04, 2022 | 206.55 | 209.01 | 205.48 | 206.54 | 3,400,423 | -1.79(-0.86%) |
Feb 03, 2022 | 212.63 | 208.06 | 208.33 | 3,228,748 | -4.55(-2.14%) | |
Feb 02, 2022 | 212.15 | 213.08 | 209.91 | 212.88 | 2,578,590 | +0.23(+0.11%) |
Feb 01, 2022 | 211.22 | 213.13 | 209.71 | 212.65 | 2,686,172 | +1.43(+0.68%) |
Jan 31, 2022 | 211.07 | 211.22 | 4,843,884 | -1.86(-0.87%) | ||
Jan 28, 2022 | 208.34 | 213.09 | 206.67 | 213.08 | 2,690,781 | +4.78(+2.29%) |
Jan 27, 2022 | 206.81 | 212.05 | 206.72 | 208.30 | 2,951,143 | +1.36(+0.66%) |
Jan 26, 2022 | 206.08 | 211.02 | 205.62 | 206.94 | 3,077,364 | -2.33(-1.11%) |
Jan 25, 2022 | 208.00 | 211.55 | 206.69 | 209.26 | 2,975,269 | -0.97(-0.46%) |
Jan 24, 2022 | 211.53 | 213.08 | 204.56 | 210.23 | 4,752,240 | -1.53(-0.72%) |
Jan 21, 2022 | 214.43 | 215.23 | 211.37 | 211.75 | 3,801,554 | -1.10(-0.52%) |
Jan 20, 2022 | 217.34 | 217.34 | 212.77 | 212.85 | 2,251,665 | -2.23(-1.04%) |
Jan 19, 2022 | 217.41 | 217.90 | 214.53 | 215.08 | 2,216,564 | -2.35(-1.08%) |
Jan 18, 2022 | 217.15 | 218.31 | 215.46 | 217.44 | 4,000,936 | -1.42(-0.65%) |
Jan 14, 2022 | 218.86 | 0 | +4.19(+1.95%) | |||
Jan 13, 2022 | 215.78 | 216.88 | 214.18 | 214.67 | 2,315,297 | -0.85(-0.39%) |
Jan 12, 2022 | 216.09 | 216.30 | 212.50 | 215.51 | 2,029,533 | -0.58(-0.27%) |
Jan 11, 2022 | 214.31 | 216.21 | 212.12 | 216.09 | 2,492,711 | +1.87(+0.87%) |
Jan 10, 2022 | 213.18 | 214.47 | 210.16 | 214.22 | 3,431,992 | +2.86(+1.36%) |
Jan 07, 2022 | 207.87 | 212.19 | 207.87 | 211.35 | 2,519,714 | +1.97(+0.94%) |
Jan 06, 2022 | 209.36 | 210.77 | 208.01 | 209.38 | 2,364,066 | +0.03(+0.01%) |
Jan 05, 2022 | 211.12 | 213.75 | 208.78 | 209.36 | 3,016,143 | -2.51(-1.19%) |
Jan 04, 2022 | 209.93 | 212.76 | 208.53 | 211.87 | 2,679,608 | +1.07(+0.51%) |
Jan 03, 2022 | 207.95 | 211.06 | 206.46 | 210.80 | 2,949,579 | +1.60(+0.76%) |
Dec 31, 2021 | 210.40 | 211.77 | 209.09 | 209.20 | 1,794,251 | -1.39(-0.66%) |
Dec 30, 2021 | 211.64 | 213.46 | 210.29 | 210.59 | 1,620,172 | -1.05(-0.50%) |
Dec 29, 2021 | 209.76 | 212.21 | 209.22 | 211.64 | 1,494,173 | +1.70(+0.81%) |
Dec 28, 2021 | 209.38 | 211.07 | 209.27 | 209.94 | 1,402,814 | +0.56(+0.27%) |
Dec 27, 2021 | 208.12 | 209.65 | 207.06 | 209.38 | 1,896,126 | +1.28(+0.62%) |
Dec 23, 2021 | 206.78 | 208.74 | 205.97 | 208.10 | 1,794,645 | +2.10(+1.02%) |
Dec 22, 2021 | 204.58 | 206.34 | 202.49 | 206.00 | 2,879,613 | +0.57(+0.28%) |
Dec 21, 2021 | 205.09 | 207.60 | 204.54 | 205.43 | 3,212,757 | +0.82(+0.40%) |
Dec 20, 2021 | 206.67 | 206.90 | 203.36 | 204.61 | 3,142,562 | -2.29(-1.11%) |
Dec 17, 2021 | 207.07 | 208.44 | 203.94 | 206.90 | 6,913,271 | -0.07(-0.04%) |
Dec 16, 2021 | 204.58 | 214.84 | 204.58 | 206.98 | 6,481,280 | +3.10(+1.52%) |
Dec 15, 2021 | 199.00 | 204.11 | 198.18 | 203.88 | 4,220,355 | +5.12(+2.58%) |
Dec 14, 2021 | 196.50 | 199.75 | 195.49 | 198.75 | 2,798,463 | +2.19(+1.11%) |
Dec 13, 2021 | 195.68 | 198.24 | 194.35 | 196.57 | 2,885,228 | +0.47(+0.24%) |
Dec 10, 2021 | 198.35 | 199.42 | 195.29 | 196.10 | 3,024,196 | -1.56(-0.79%) |
Dec 09, 2021 | 198.56 | 198.98 | 194.81 | 197.67 | 2,903,056 | -0.89(-0.45%) |
Dec 08, 2021 | 197.97 | 198.91 | 195.68 | 198.56 | 2,821,544 | +2.06(+1.05%) |
Dec 07, 2021 | 194.49 | 197.55 | 192.82 | 196.50 | 3,557,993 | +2.35(+1.21%) |
Dec 06, 2021 | 191.91 | 196.94 | 191.53 | 194.15 | 4,298,267 | +5.90(+3.14%) |
Dec 03, 2021 | 187.26 | 189.51 | 186.75 | 188.25 | 3,862,676 | +1.18(+0.63%) |
Dec 02, 2021 | 186.66 | 188.86 | 185.34 | 187.07 | 3,074,226 | +0.34(+0.18%) |