Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 187.41 | 191.74 | 185.93 | 191.27 | 3,890,424 | +0.43(+0.22%) |
Feb 25, 2022 | 188.38 | 192.33 | 189.47 | 190.85 | 2,923,030 | +2.51(+1.33%) |
Feb 24, 2022 | 181.90 | 188.55 | 180.94 | 188.34 | 3,678,001 | +2.46(+1.33%) |
Feb 23, 2022 | 190.41 | 191.76 | 185.59 | 185.88 | 3,118,476 | -4.08(-2.15%) |
Feb 22, 2022 | 189.74 | 191.39 | 187.87 | 189.96 | 3,914,471 | -0.36(-0.19%) |
Feb 18, 2022 | 190.31 | 0 | +0.16(+0.08%) | |||
Feb 17, 2022 | 193.19 | 193.43 | 189.26 | 190.16 | 3,119,271 | -4.15(-2.14%) |
Feb 16, 2022 | 194.79 | 196.73 | 192.67 | 194.31 | 2,467,345 | -1.76(-0.90%) |
Feb 15, 2022 | 194.90 | 198.06 | 194.66 | 196.07 | 3,489,345 | +2.95(+1.53%) |
Feb 14, 2022 | 192.85 | 193.97 | 191.07 | 193.12 | 4,034,959 | +0.45(+0.23%) |
Feb 11, 2022 | 198.78 | 199.69 | 191.42 | 192.66 | 4,234,066 | -6.49(-3.26%) |
Feb 10, 2022 | 200.90 | 202.24 | 197.88 | 199.15 | 3,744,191 | -3.96(-1.95%) |
Feb 09, 2022 | 205.64 | 207.88 | 202.69 | 203.12 | 2,360,601 | -0.12(-0.06%) |
Feb 08, 2022 | 202.82 | 204.44 | 201.39 | 203.23 | 3,055,742 | +0.13(+0.06%) |
Feb 07, 2022 | 203.50 | 205.35 | 199.93 | 203.11 | 3,651,756 | +0.24(+0.12%) |
Feb 04, 2022 | 205.12 | 205.60 | 201.18 | 202.86 | 4,014,672 | -3.52(-1.71%) |
Feb 03, 2022 | 207.42 | 206.38 | 3,879,934 | -3.09(-1.47%) | ||
Feb 02, 2022 | 208.15 | 209.65 | 203.69 | 209.47 | 6,064,188 | +1.28(+0.62%) |
Feb 01, 2022 | 203.06 | 210.92 | 200.35 | 208.19 | 21,184,002 | +25.70(+14.08%) |
Jan 31, 2022 | 178.84 | 182.74 | 182.49 | 5,119,513 | +3.57(+2.00%) | |
Jan 28, 2022 | 176.70 | 179.00 | 173.94 | 178.91 | 3,440,134 | +3.09(+1.76%) |
Jan 27, 2022 | 181.03 | 182.06 | 175.00 | 175.82 | 3,735,423 | -3.76(-2.10%) |
Jan 26, 2022 | 183.49 | 185.94 | 177.99 | 179.59 | 3,407,005 | -2.65(-1.46%) |
Jan 25, 2022 | 180.54 | 183.48 | 177.95 | 182.24 | 4,229,772 | -1.98(-1.07%) |
Jan 24, 2022 | 179.60 | 184.84 | 177.14 | 184.22 | 4,056,603 | +1.97(+1.08%) |
Jan 21, 2022 | 182.81 | 184.59 | 180.85 | 182.25 | 2,848,500 | -0.31(-0.17%) |
Jan 20, 2022 | 185.64 | 186.80 | 182.40 | 182.56 | 1,890,571 | -1.33(-0.72%) |
Jan 19, 2022 | 185.05 | 187.03 | 183.61 | 183.88 | 1,885,592 | -1.65(-0.89%) |
Jan 18, 2022 | 184.57 | 185.94 | 181.86 | 185.54 | 2,592,738 | -0.86(-0.46%) |
Jan 14, 2022 | 186.39 | 0 | -3.55(-1.87%) | |||
Jan 13, 2022 | 190.92 | 192.80 | 189.45 | 189.94 | 2,025,246 | -0.68(-0.36%) |
Jan 12, 2022 | 191.25 | 192.64 | 189.61 | 190.62 | 2,066,124 | -0.05(-0.02%) |
Jan 11, 2022 | 190.87 | 190.87 | 187.75 | 190.66 | 1,962,765 | -0.41(-0.22%) |
Jan 10, 2022 | 195.88 | 196.04 | 190.07 | 191.08 | 3,161,929 | -5.80(-2.95%) |
Jan 07, 2022 | 196.15 | 198.04 | 194.19 | 196.88 | 3,339,726 | +1.37(+0.70%) |
Jan 06, 2022 | 194.08 | 195.95 | 192.52 | 195.51 | 2,329,455 | +1.88(+0.97%) |
Jan 05, 2022 | 195.65 | 196.71 | 193.32 | 193.63 | 3,003,395 | -2.46(-1.26%) |
Jan 04, 2022 | 193.49 | 197.33 | 192.76 | 196.09 | 3,036,758 | +3.42(+1.78%) |
Jan 03, 2022 | 193.71 | 194.62 | 190.32 | 192.67 | 2,570,283 | -0.76(-0.39%) |
Dec 31, 2021 | 192.35 | 194.41 | 191.09 | 193.43 | 1,750,710 | +0.40(+0.21%) |
Dec 30, 2021 | 193.78 | 194.93 | 192.25 | 193.03 | 1,337,424 | -0.63(-0.33%) |
Dec 29, 2021 | 193.60 | 195.24 | 192.95 | 193.67 | 1,279,712 | -0.07(-0.04%) |
Dec 28, 2021 | 193.63 | 195.06 | 192.88 | 193.74 | 1,524,038 | -0.39(-0.20%) |
Dec 27, 2021 | 192.12 | 194.58 | 191.86 | 194.13 | 2,002,530 | +2.64(+1.38%) |
Dec 23, 2021 | 188.80 | 192.42 | 188.80 | 191.49 | 2,852,134 | +3.38(+1.80%) |
Dec 22, 2021 | 187.10 | 188.22 | 186.39 | 188.11 | 1,902,017 | +1.21(+0.65%) |
Dec 21, 2021 | 184.34 | 187.77 | 183.84 | 186.90 | 2,566,971 | +4.21(+2.31%) |
Dec 20, 2021 | 185.03 | 185.90 | 181.77 | 182.68 | 3,252,680 | -3.75(-2.01%) |
Dec 17, 2021 | 190.24 | 191.80 | 186.27 | 186.44 | 6,311,171 | -1.25(-0.66%) |
Dec 16, 2021 | 187.57 | 191.17 | 187.55 | 187.68 | 3,247,070 | +1.99(+1.07%) |
Dec 15, 2021 | 186.49 | 188.11 | 184.57 | 185.70 | 4,102,275 | +1.83(+1.00%) |
Dec 14, 2021 | 185.18 | 186.94 | 183.27 | 183.87 | 2,139,139 | -2.32(-1.25%) |
Dec 13, 2021 | 186.76 | 188.90 | 185.56 | 186.19 | 2,116,106 | -2.53(-1.34%) |
Dec 10, 2021 | 187.71 | 189.39 | 187.12 | 188.71 | 2,091,929 | +2.32(+1.24%) |
Dec 09, 2021 | 184.15 | 187.61 | 183.88 | 186.39 | 2,140,299 | +1.64(+0.89%) |
Dec 08, 2021 | 185.92 | 187.25 | 183.55 | 184.75 | 1,789,097 | -0.60(-0.33%) |
Dec 07, 2021 | 184.40 | 185.81 | 183.54 | 185.35 | 2,493,860 | +3.00(+1.65%) |
Dec 06, 2021 | 182.29 | 184.65 | 181.74 | 182.35 | 3,331,698 | +1.20(+0.66%) |
Dec 03, 2021 | 181.43 | 182.86 | 178.47 | 181.15 | 2,888,156 | +0.75(+0.42%) |
Dec 02, 2021 | 176.23 | 181.06 | 174.91 | 180.40 | 2,684,875 | +5.19(+2.96%) |