Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 175.50 | 179.17 | 175.50 | 179.00 | 4,357,619 | +1.12(+0.63%) |
Feb 25, 2022 | 171.78 | 178.78 | 175.10 | 177.87 | 5,301,701 | +5.87(+3.41%) |
Feb 24, 2022 | 165.03 | 172.34 | 164.53 | 172.00 | 6,251,935 | +4.11(+2.45%) |
Feb 23, 2022 | 172.22 | 172.51 | 167.74 | 167.89 | 3,817,618 | -3.38(-1.97%) |
Feb 22, 2022 | 171.79 | 173.82 | 169.75 | 171.27 | 4,272,343 | +0.40(+0.24%) |
Feb 18, 2022 | 170.87 | 0 | -2.31(-1.33%) | |||
Feb 17, 2022 | 175.88 | 176.26 | 172.90 | 173.17 | 3,278,960 | -4.19(-2.36%) |
Feb 16, 2022 | 177.82 | 178.06 | 175.25 | 177.37 | 3,288,821 | -0.44(-0.25%) |
Feb 15, 2022 | 176.54 | 178.18 | 174.99 | 177.81 | 3,062,808 | +2.66(+1.52%) |
Feb 14, 2022 | 175.79 | 176.61 | 173.13 | 175.14 | 3,364,940 | -0.28(-0.16%) |
Feb 11, 2022 | 179.95 | 180.96 | 175.01 | 175.43 | 5,674,428 | -4.47(-2.48%) |
Feb 10, 2022 | 182.10 | 184.79 | 179.21 | 179.89 | 3,899,684 | -4.57(-2.48%) |
Feb 09, 2022 | 183.99 | 184.83 | 182.65 | 184.46 | 3,422,160 | +1.93(+1.06%) |
Feb 08, 2022 | 180.58 | 183.00 | 179.23 | 182.53 | 2,915,863 | +1.95(+1.08%) |
Feb 07, 2022 | 180.27 | 182.56 | 179.01 | 180.58 | 3,684,627 | +0.92(+0.51%) |
Feb 04, 2022 | 180.00 | 180.87 | 176.40 | 179.66 | 5,841,210 | -0.22(-0.13%) |
Feb 03, 2022 | 187.78 | 179.73 | 179.88 | 9,227,536 | -14.83(-7.62%) | |
Feb 02, 2022 | 192.72 | 194.99 | 191.98 | 194.71 | 3,022,198 | +2.07(+1.08%) |
Feb 01, 2022 | 191.32 | 193.09 | 189.05 | 192.64 | 3,254,025 | +3.14(+1.66%) |
Jan 28, 2022 | 187.99 | 189.55 | 183.93 | 189.50 | 3,615,929 | +1.26(+0.67%) |
Jan 27, 2022 | 190.51 | 192.16 | 186.94 | 188.24 | 2,931,258 | +0.00(+0.00%) |
Jan 26, 2022 | 190.59 | 193.15 | 186.43 | 188.24 | 3,604,273 | -1.55(-0.82%) |
Jan 25, 2022 | 188.30 | 191.19 | 185.67 | 189.79 | 5,572,363 | -2.02(-1.05%) |
Jan 24, 2022 | 191.57 | 192.12 | 186.67 | 191.81 | 5,796,893 | -0.61(-0.32%) |
Jan 21, 2022 | 196.32 | 196.64 | 192.28 | 192.42 | 4,733,577 | -3.58(-1.83%) |
Jan 20, 2022 | 198.59 | 201.19 | 195.82 | 196.00 | 2,738,272 | -1.70(-0.86%) |
Jan 19, 2022 | 201.15 | 201.49 | 197.57 | 197.70 | 2,785,941 | -2.68(-1.34%) |
Jan 18, 2022 | 201.59 | 202.59 | 198.94 | 200.38 | 3,256,632 | -3.81(-1.87%) |
Jan 14, 2022 | 204.19 | 0 | -1.67(-0.81%) | |||
Jan 13, 2022 | 204.89 | 208.17 | 204.58 | 205.86 | 3,285,760 | +1.11(+0.54%) |
Jan 12, 2022 | 204.04 | 205.63 | 203.91 | 204.75 | 3,309,495 | +1.82(+0.90%) |
Jan 11, 2022 | 201.16 | 203.57 | 198.44 | 202.93 | 3,761,879 | +2.67(+1.34%) |
Jan 10, 2022 | 202.33 | 203.07 | 198.76 | 200.26 | 3,681,424 | -2.15(-1.06%) |
Jan 07, 2022 | 199.03 | 203.87 | 198.49 | 202.41 | 3,258,364 | +4.62(+2.34%) |
Jan 06, 2022 | 198.70 | 201.09 | 197.59 | 197.78 | 3,480,390 | -0.22(-0.11%) |
Jan 05, 2022 | 196.58 | 202.25 | 196.19 | 198.01 | 4,356,797 | +1.93(+0.99%) |
Jan 04, 2022 | 193.93 | 196.59 | 192.93 | 196.07 | 3,470,823 | +1.90(+0.98%) |
Jan 03, 2022 | 195.00 | 196.40 | 192.85 | 194.18 | 2,749,669 | -1.44(-0.73%) |
Dec 31, 2021 | 194.07 | 196.25 | 193.62 | 195.62 | 1,637,904 | +1.31(+0.68%) |
Dec 30, 2021 | 195.23 | 195.98 | 194.11 | 194.30 | 1,356,954 | -0.39(-0.20%) |
Dec 29, 2021 | 195.05 | 195.17 | 193.69 | 194.69 | 1,827,570 | +0.45(+0.23%) |
Dec 28, 2021 | 193.70 | 195.24 | 193.47 | 194.25 | 2,101,281 | +0.58(+0.30%) |
Dec 27, 2021 | 192.97 | 193.86 | 192.24 | 193.66 | 2,650,286 | +1.14(+0.59%) |
Dec 23, 2021 | 190.63 | 193.55 | 188.73 | 192.53 | 2,532,749 | +3.17(+1.67%) |
Dec 22, 2021 | 188.78 | 189.51 | 187.71 | 189.36 | 3,313,117 | +0.16(+0.08%) |
Dec 21, 2021 | 188.71 | 190.24 | 187.92 | 189.20 | 2,801,065 | +1.71(+0.91%) |
Dec 20, 2021 | 189.62 | 192.48 | 185.85 | 187.49 | 3,610,272 | -4.99(-2.59%) |
Dec 17, 2021 | 196.51 | 197.12 | 192.05 | 192.48 | 5,955,071 | -4.17(-2.12%) |
Dec 16, 2021 | 198.19 | 198.21 | 196.36 | 196.65 | 3,190,023 | -0.14(-0.07%) |
Dec 15, 2021 | 194.71 | 197.39 | 192.55 | 196.79 | 3,146,639 | +2.10(+1.08%) |
Dec 14, 2021 | 195.91 | 198.46 | 193.18 | 194.68 | 4,040,402 | +3.75(+1.97%) |
Dec 13, 2021 | 196.82 | 197.72 | 190.93 | 190.93 | 3,032,738 | -5.91(-3.00%) |
Dec 10, 2021 | 194.05 | 197.05 | 193.09 | 196.83 | 3,635,004 | +3.57(+1.85%) |
Dec 09, 2021 | 191.93 | 194.35 | 190.40 | 193.26 | 5,320,016 | +1.27(+0.66%) |
Dec 08, 2021 | 192.17 | 192.63 | 190.00 | 191.99 | 5,325,991 | -2.35(-1.21%) |
Dec 07, 2021 | 194.51 | 196.64 | 193.03 | 194.34 | 5,105,582 | +0.84(+0.44%) |
Dec 06, 2021 | 192.54 | 195.22 | 192.20 | 193.49 | 4,664,886 | +2.58(+1.35%) |
Dec 03, 2021 | 191.39 | 191.83 | 188.57 | 190.91 | 3,780,834 | -0.47(-0.25%) |
Dec 02, 2021 | 188.53 | 192.74 | 187.16 | 191.38 | 6,408,026 | +4.30(+2.30%) |