Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 183.94 | 187.50 | 182.52 | 186.19 | 6,624,441 | +0.51(+0.28%) |
Feb 25, 2022 | 178.49 | 185.93 | 179.58 | 185.67 | 4,397,551 | +7.15(+4.00%) |
Feb 24, 2022 | 171.94 | 178.72 | 171.49 | 178.52 | 4,198,371 | +1.54(+0.87%) |
Feb 23, 2022 | 183.51 | 184.41 | 176.71 | 176.99 | 4,796,698 | -6.01(-3.28%) |
Feb 22, 2022 | 188.85 | 189.36 | 181.27 | 183.00 | 6,030,863 | -7.49(-3.93%) |
Feb 18, 2022 | 190.49 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 192.54 | 192.88 | 190.01 | 190.13 | 4,146,510 | -3.55(-1.83%) |
Feb 16, 2022 | 192.81 | 194.64 | 190.87 | 193.68 | 3,582,629 | +0.59(+0.30%) |
Feb 15, 2022 | 195.09 | 195.09 | 191.81 | 193.09 | 5,085,100 | -0.46(-0.24%) |
Feb 14, 2022 | 195.98 | 196.27 | 190.89 | 193.55 | 4,380,714 | -2.78(-1.41%) |
Feb 11, 2022 | 198.74 | 199.28 | 195.61 | 196.32 | 3,073,981 | -2.12(-1.07%) |
Feb 10, 2022 | 198.94 | 201.84 | 197.39 | 198.44 | 3,269,433 | -2.60(-1.29%) |
Feb 09, 2022 | 199.51 | 201.54 | 198.63 | 201.04 | 2,761,553 | +3.42(+1.73%) |
Feb 08, 2022 | 195.88 | 199.20 | 195.48 | 197.61 | 3,153,695 | +1.54(+0.79%) |
Feb 07, 2022 | 199.26 | 199.66 | 195.15 | 196.07 | 4,746,613 | -2.55(-1.28%) |
Feb 04, 2022 | 198.70 | 199.98 | 195.38 | 198.62 | 4,046,089 | +0.76(+0.38%) |
Feb 03, 2022 | 198.82 | 197.86 | 6,845,812 | -4.07(-2.02%) | ||
Feb 02, 2022 | 202.54 | 204.24 | 199.82 | 201.94 | 4,942,619 | -1.50(-0.74%) |
Feb 01, 2022 | 206.00 | 206.49 | 200.75 | 203.44 | 4,433,306 | -1.11(-0.54%) |
Jan 31, 2022 | 201.29 | 204.77 | 204.55 | 4,579,880 | +2.56(+1.27%) | |
Jan 28, 2022 | 198.86 | 202.08 | 195.36 | 201.99 | 3,131,719 | +5.09(+2.59%) |
Jan 27, 2022 | 199.82 | 201.67 | 196.16 | 196.90 | 4,315,118 | +0.44(+0.22%) |
Jan 26, 2022 | 200.09 | 201.53 | 195.23 | 196.46 | 4,532,842 | -2.76(-1.38%) |
Jan 25, 2022 | 202.63 | 202.93 | 197.58 | 199.22 | 5,310,829 | -5.48(-2.67%) |
Jan 24, 2022 | 199.88 | 205.11 | 196.66 | 204.69 | 6,053,752 | +3.09(+1.53%) |
Jan 21, 2022 | 204.16 | 204.98 | 198.79 | 201.60 | 8,523,223 | -4.15(-2.02%) |
Jan 20, 2022 | 208.81 | 212.79 | 205.21 | 205.75 | 4,639,537 | -1.97(-0.95%) |
Jan 19, 2022 | 205.78 | 211.86 | 204.75 | 207.72 | 4,407,926 | +3.55(+1.74%) |
Jan 18, 2022 | 203.02 | 205.04 | 201.63 | 204.16 | 5,013,640 | -1.29(-0.63%) |
Jan 14, 2022 | 205.45 | 0 | -4.11(-1.96%) | |||
Jan 13, 2022 | 209.06 | 210.47 | 207.63 | 209.56 | 3,683,386 | +1.26(+0.61%) |
Jan 12, 2022 | 211.75 | 213.56 | 207.96 | 208.30 | 4,557,659 | -2.86(-1.35%) |
Jan 11, 2022 | 211.66 | 212.23 | 207.87 | 211.16 | 3,284,634 | +0.12(+0.06%) |
Jan 10, 2022 | 212.07 | 212.17 | 206.96 | 211.04 | 5,235,294 | -3.12(-1.46%) |
Jan 07, 2022 | 213.60 | 216.40 | 212.60 | 214.16 | 3,289,829 | -0.53(-0.25%) |
Jan 06, 2022 | 206.70 | 215.90 | 206.70 | 214.69 | 4,518,062 | +2.31(+1.09%) |
Jan 05, 2022 | 217.90 | 219.30 | 212.29 | 212.38 | 4,185,238 | -4.93(-2.27%) |
Jan 04, 2022 | 215.30 | 218.67 | 214.89 | 217.30 | 3,584,116 | +2.06(+0.96%) |
Jan 03, 2022 | 214.43 | 215.55 | 212.29 | 215.24 | 3,252,218 | +0.47(+0.22%) |
Dec 31, 2021 | 216.00 | 216.79 | 212.71 | 214.77 | 2,678,133 | -0.44(-0.20%) |
Dec 30, 2021 | 212.32 | 217.03 | 212.32 | 215.21 | 4,307,965 | +3.70(+1.75%) |
Dec 29, 2021 | 209.14 | 213.03 | 209.14 | 211.50 | 3,300,832 | +2.79(+1.34%) |
Dec 28, 2021 | 208.28 | 211.12 | 207.53 | 208.71 | 3,450,966 | +0.75(+0.36%) |
Dec 27, 2021 | 206.10 | 208.51 | 204.95 | 207.96 | 4,672,127 | +2.87(+1.40%) |
Dec 23, 2021 | 202.81 | 206.14 | 202.57 | 205.09 | 3,604,916 | +3.03(+1.50%) |
Dec 22, 2021 | 203.97 | 205.34 | 201.37 | 202.06 | 4,505,320 | -2.16(-1.06%) |
Dec 21, 2021 | 204.04 | 204.88 | 200.89 | 204.22 | 4,282,097 | +0.82(+0.40%) |
Dec 20, 2021 | 205.11 | 205.55 | 199.14 | 203.40 | 5,638,531 | -3.82(-1.85%) |
Dec 17, 2021 | 208.64 | 209.99 | 205.52 | 207.23 | 6,316,364 | -1.36(-0.65%) |
Dec 16, 2021 | 218.97 | 219.61 | 208.32 | 208.59 | 7,864,391 | -11.01(-5.02%) |
Dec 15, 2021 | 216.78 | 219.76 | 214.87 | 219.61 | 3,692,094 | +1.27(+0.58%) |
Dec 14, 2021 | 214.28 | 219.15 | 214.28 | 218.33 | 3,625,127 | +1.03(+0.47%) |
Dec 13, 2021 | 220.78 | 221.34 | 215.66 | 217.30 | 4,076,294 | -3.72(-1.68%) |
Dec 10, 2021 | 220.08 | 222.48 | 219.64 | 221.03 | 2,680,276 | +0.58(+0.26%) |
Dec 09, 2021 | 221.89 | 222.44 | 218.84 | 220.45 | 2,975,628 | -1.89(-0.85%) |
Dec 08, 2021 | 228.97 | 229.52 | 221.04 | 222.34 | 5,310,371 | -5.60(-2.46%) |
Dec 07, 2021 | 227.01 | 228.50 | 226.12 | 227.94 | 3,842,366 | +2.47(+1.09%) |
Dec 06, 2021 | 230.56 | 230.93 | 224.87 | 225.47 | 4,062,040 | -4.27(-1.86%) |
Dec 03, 2021 | 228.96 | 230.52 | 227.64 | 229.74 | 5,215,102 | +1.92(+0.84%) |
Dec 02, 2021 | 224.47 | 228.86 | 224.00 | 227.82 | 3,968,364 | +4.74(+2.13%) |