Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 186.70 | 191.01 | 185.23 | 190.55 | 3,905,204 | +0.43(+0.22%) |
Feb 25, 2022 | 187.67 | 191.61 | 188.76 | 190.12 | 2,934,135 | +2.50(+1.33%) |
Feb 24, 2022 | 181.21 | 187.83 | 180.25 | 187.62 | 3,691,974 | +2.45(+1.33%) |
Feb 23, 2022 | 189.69 | 191.04 | 184.89 | 185.17 | 3,130,324 | -4.07(-2.15%) |
Feb 22, 2022 | 189.02 | 190.67 | 187.16 | 189.24 | 3,929,343 | -0.35(-0.19%) |
Feb 18, 2022 | 189.59 | 0 | +0.15(+0.08%) | |||
Feb 17, 2022 | 192.46 | 192.70 | 188.55 | 189.44 | 3,131,122 | -4.13(-2.14%) |
Feb 16, 2022 | 194.06 | 195.98 | 191.94 | 193.57 | 2,476,719 | -1.75(-0.90%) |
Feb 15, 2022 | 194.17 | 197.31 | 193.92 | 195.32 | 3,502,601 | +2.94(+1.53%) |
Feb 14, 2022 | 192.12 | 193.23 | 190.34 | 192.38 | 4,050,288 | +0.45(+0.23%) |
Feb 11, 2022 | 198.02 | 198.93 | 190.69 | 191.94 | 4,250,152 | -6.46(-3.26%) |
Feb 10, 2022 | 200.13 | 201.47 | 197.13 | 198.40 | 3,758,416 | -3.95(-1.95%) |
Feb 09, 2022 | 204.86 | 207.09 | 201.92 | 202.35 | 2,369,569 | -0.12(-0.06%) |
Feb 08, 2022 | 202.05 | 203.67 | 200.63 | 202.46 | 3,067,351 | +0.13(+0.06%) |
Feb 07, 2022 | 202.72 | 204.58 | 199.17 | 202.34 | 3,665,630 | +0.24(+0.12%) |
Feb 04, 2022 | 204.34 | 204.82 | 200.41 | 202.09 | 4,029,924 | -3.51(-1.71%) |
Feb 03, 2022 | 206.63 | 205.60 | 3,894,674 | -3.07(-1.47%) | ||
Feb 02, 2022 | 207.36 | 208.86 | 202.91 | 208.68 | 6,087,227 | +1.28(+0.62%) |
Feb 01, 2022 | 202.29 | 210.12 | 199.60 | 207.40 | 21,264,484 | +25.60(+14.08%) |
Jan 31, 2022 | 178.16 | 182.05 | 181.79 | 5,138,963 | +3.56(+2.00%) | |
Jan 28, 2022 | 176.03 | 178.32 | 173.28 | 178.24 | 3,453,203 | +3.08(+1.76%) |
Jan 27, 2022 | 180.35 | 181.37 | 174.34 | 175.16 | 3,749,614 | -3.75(-2.10%) |
Jan 26, 2022 | 182.79 | 185.24 | 177.32 | 178.91 | 3,419,949 | -2.64(-1.46%) |
Jan 25, 2022 | 179.85 | 182.78 | 177.27 | 181.55 | 4,245,842 | -1.97(-1.07%) |
Jan 24, 2022 | 178.92 | 184.14 | 176.47 | 183.52 | 4,072,015 | +1.96(+1.08%) |
Jan 21, 2022 | 182.12 | 183.89 | 180.17 | 181.56 | 2,859,322 | -0.31(-0.17%) |
Jan 20, 2022 | 184.94 | 186.09 | 181.71 | 181.87 | 1,897,754 | -1.32(-0.72%) |
Jan 19, 2022 | 184.35 | 186.33 | 182.92 | 183.19 | 1,892,755 | -1.65(-0.89%) |
Jan 18, 2022 | 183.87 | 185.24 | 181.17 | 184.83 | 2,602,589 | -0.85(-0.46%) |
Jan 14, 2022 | 185.69 | 0 | -3.53(-1.87%) | |||
Jan 13, 2022 | 190.20 | 192.07 | 188.74 | 189.22 | 2,032,941 | -0.67(-0.35%) |
Jan 12, 2022 | 190.52 | 191.91 | 188.89 | 189.90 | 2,073,973 | -0.04(-0.02%) |
Jan 11, 2022 | 190.15 | 190.15 | 187.04 | 189.94 | 1,970,221 | -0.41(-0.22%) |
Jan 10, 2022 | 195.14 | 195.29 | 189.35 | 190.35 | 3,173,942 | -5.78(-2.95%) |
Jan 07, 2022 | 195.41 | 197.29 | 193.46 | 196.13 | 3,352,414 | +1.37(+0.70%) |
Jan 06, 2022 | 193.35 | 195.21 | 191.79 | 194.77 | 2,338,305 | +1.87(+0.97%) |
Jan 05, 2022 | 194.91 | 195.97 | 192.59 | 192.90 | 3,014,805 | -2.45(-1.26%) |
Jan 04, 2022 | 192.75 | 196.58 | 192.03 | 195.35 | 3,048,295 | +3.41(+1.77%) |
Jan 03, 2022 | 192.98 | 193.88 | 189.60 | 191.94 | 2,580,048 | -0.75(-0.39%) |
Dec 31, 2021 | 191.62 | 193.67 | 190.36 | 192.70 | 1,757,361 | +0.39(+0.21%) |
Dec 30, 2021 | 193.04 | 194.19 | 191.52 | 192.31 | 1,342,505 | -0.63(-0.33%) |
Dec 29, 2021 | 192.87 | 194.50 | 192.22 | 192.93 | 1,284,574 | -0.07(-0.04%) |
Dec 28, 2021 | 192.90 | 194.32 | 192.15 | 193.01 | 1,529,828 | -0.39(-0.20%) |
Dec 27, 2021 | 191.40 | 193.84 | 191.14 | 193.39 | 2,010,138 | +2.62(+1.38%) |
Dec 23, 2021 | 188.09 | 191.69 | 188.09 | 190.77 | 2,862,970 | +3.37(+1.80%) |
Dec 22, 2021 | 186.39 | 187.51 | 185.69 | 187.40 | 1,909,243 | +1.20(+0.65%) |
Dec 21, 2021 | 183.64 | 187.06 | 183.14 | 186.19 | 2,576,723 | +4.20(+2.31%) |
Dec 20, 2021 | 184.33 | 185.19 | 181.09 | 181.99 | 3,265,038 | -3.74(-2.01%) |
Dec 17, 2021 | 189.52 | 191.07 | 185.56 | 185.73 | 6,335,148 | -1.24(-0.66%) |
Dec 16, 2021 | 186.87 | 190.44 | 186.84 | 186.97 | 3,259,406 | +1.98(+1.07%) |
Dec 15, 2021 | 185.79 | 187.40 | 183.87 | 185.00 | 4,117,860 | +1.83(+1.00%) |
Dec 14, 2021 | 184.48 | 186.24 | 182.58 | 183.17 | 2,147,266 | -2.31(-1.25%) |
Dec 13, 2021 | 186.06 | 188.19 | 184.86 | 185.48 | 2,124,146 | -2.52(-1.34%) |
Dec 10, 2021 | 187.00 | 188.67 | 186.41 | 188.00 | 2,099,876 | +2.31(+1.24%) |
Dec 09, 2021 | 183.45 | 186.90 | 183.18 | 185.69 | 2,148,431 | +1.64(+0.89%) |
Dec 08, 2021 | 185.22 | 186.54 | 182.86 | 184.05 | 1,795,894 | -0.60(-0.33%) |
Dec 07, 2021 | 183.70 | 185.10 | 182.85 | 184.65 | 2,503,335 | +2.99(+1.65%) |
Dec 06, 2021 | 181.60 | 183.95 | 181.05 | 181.66 | 3,344,356 | +1.20(+0.66%) |
Dec 03, 2021 | 180.74 | 182.17 | 177.79 | 180.46 | 2,899,128 | +0.75(+0.42%) |
Dec 02, 2021 | 175.56 | 180.37 | 174.25 | 179.72 | 2,695,075 | +5.17(+2.96%) |