Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 189.50 | 193.87 | 188.00 | 193.40 | 3,847,594 | +0.43(+0.22%) |
Feb 25, 2022 | 190.48 | 194.47 | 191.58 | 192.97 | 2,890,850 | +2.54(+1.33%) |
Feb 24, 2022 | 183.93 | 190.65 | 182.95 | 190.44 | 3,637,510 | +2.49(+1.33%) |
Feb 23, 2022 | 192.53 | 193.90 | 187.66 | 187.94 | 3,084,145 | -4.13(-2.15%) |
Feb 22, 2022 | 191.85 | 193.52 | 189.96 | 192.07 | 3,871,376 | -0.36(-0.19%) |
Feb 18, 2022 | 192.43 | 0 | +0.16(+0.08%) | |||
Feb 17, 2022 | 195.34 | 195.58 | 191.37 | 192.27 | 3,084,931 | -4.20(-2.14%) |
Feb 16, 2022 | 196.96 | 198.92 | 194.82 | 196.47 | 2,440,182 | -1.78(-0.90%) |
Feb 15, 2022 | 197.07 | 200.27 | 196.83 | 198.25 | 3,450,931 | +2.98(+1.53%) |
Feb 14, 2022 | 194.99 | 196.12 | 193.19 | 195.27 | 3,990,538 | +0.46(+0.23%) |
Feb 11, 2022 | 200.99 | 201.91 | 193.55 | 194.81 | 4,187,453 | -6.56(-3.26%) |
Feb 10, 2022 | 203.13 | 204.49 | 200.08 | 201.37 | 3,702,971 | -4.01(-1.95%) |
Feb 09, 2022 | 207.93 | 210.19 | 204.95 | 205.38 | 2,334,613 | -0.12(-0.06%) |
Feb 08, 2022 | 205.07 | 206.72 | 203.63 | 205.50 | 3,022,101 | +0.13(+0.06%) |
Feb 07, 2022 | 205.76 | 207.64 | 202.16 | 205.37 | 3,611,554 | +0.25(+0.12%) |
Feb 04, 2022 | 207.40 | 207.89 | 203.41 | 205.12 | 3,970,474 | -3.56(-1.71%) |
Feb 03, 2022 | 209.73 | 208.68 | 3,837,220 | -3.12(-1.47%) | ||
Feb 02, 2022 | 210.47 | 211.98 | 205.95 | 211.80 | 5,997,427 | +1.30(+0.62%) |
Feb 01, 2022 | 205.32 | 213.27 | 202.58 | 210.50 | 20,950,786 | +25.99(+14.08%) |
Jan 31, 2022 | 180.83 | 184.77 | 184.52 | 5,063,152 | +3.61(+2.00%) | |
Jan 28, 2022 | 178.67 | 181.00 | 175.88 | 180.90 | 3,402,261 | +3.12(+1.75%) |
Jan 27, 2022 | 183.05 | 184.08 | 176.95 | 177.78 | 3,694,299 | -3.81(-2.10%) |
Jan 26, 2022 | 185.53 | 188.01 | 179.97 | 181.59 | 3,369,497 | -2.68(-1.46%) |
Jan 25, 2022 | 182.55 | 185.52 | 179.93 | 184.27 | 4,183,206 | -2.00(-1.07%) |
Jan 24, 2022 | 181.60 | 186.90 | 179.12 | 186.27 | 4,011,944 | +1.99(+1.08%) |
Jan 21, 2022 | 184.84 | 186.64 | 182.87 | 184.28 | 2,817,140 | -0.31(-0.17%) |
Jan 20, 2022 | 187.71 | 188.88 | 184.43 | 184.59 | 1,869,758 | -1.34(-0.72%) |
Jan 19, 2022 | 187.11 | 189.12 | 185.66 | 185.93 | 1,864,833 | -1.67(-0.89%) |
Jan 18, 2022 | 186.62 | 188.01 | 183.88 | 187.60 | 2,564,195 | -0.87(-0.46%) |
Jan 14, 2022 | 188.47 | 0 | -3.59(-1.87%) | |||
Jan 13, 2022 | 193.05 | 194.95 | 191.56 | 192.05 | 2,002,950 | -0.68(-0.35%) |
Jan 12, 2022 | 193.38 | 194.78 | 191.72 | 192.74 | 2,043,378 | -0.05(-0.02%) |
Jan 11, 2022 | 192.99 | 192.99 | 189.84 | 192.78 | 1,941,156 | -0.42(-0.22%) |
Jan 10, 2022 | 198.06 | 198.22 | 192.18 | 193.20 | 3,127,119 | -5.87(-2.95%) |
Jan 07, 2022 | 198.33 | 200.25 | 196.35 | 199.07 | 3,302,959 | +1.39(+0.70%) |
Jan 06, 2022 | 196.24 | 198.13 | 194.66 | 197.68 | 2,303,810 | +1.90(+0.97%) |
Jan 05, 2022 | 197.83 | 198.90 | 195.48 | 195.79 | 2,970,330 | -2.49(-1.26%) |
Jan 04, 2022 | 195.64 | 199.53 | 194.91 | 198.28 | 3,003,327 | +3.46(+1.77%) |
Jan 03, 2022 | 195.87 | 196.78 | 192.44 | 194.82 | 2,541,987 | -0.77(-0.39%) |
Dec 31, 2021 | 194.49 | 196.57 | 193.21 | 195.59 | 1,731,436 | +0.40(+0.21%) |
Dec 30, 2021 | 195.93 | 197.10 | 194.39 | 195.18 | 1,322,700 | -0.64(-0.33%) |
Dec 29, 2021 | 195.76 | 197.41 | 195.10 | 195.82 | 1,265,624 | -0.07(-0.04%) |
Dec 28, 2021 | 195.79 | 197.23 | 195.03 | 195.90 | 1,507,260 | -0.39(-0.20%) |
Dec 27, 2021 | 194.26 | 196.74 | 194.00 | 196.29 | 1,980,485 | +2.66(+1.38%) |
Dec 23, 2021 | 190.90 | 194.56 | 190.90 | 193.62 | 2,820,735 | +3.42(+1.80%) |
Dec 22, 2021 | 189.18 | 190.32 | 188.47 | 190.20 | 1,881,077 | +1.22(+0.65%) |
Dec 21, 2021 | 186.39 | 189.86 | 185.89 | 188.98 | 2,538,711 | +4.26(+2.31%) |
Dec 20, 2021 | 187.09 | 187.97 | 183.80 | 184.72 | 3,216,872 | -3.80(-2.01%) |
Dec 17, 2021 | 192.35 | 193.93 | 188.34 | 188.51 | 6,241,691 | -1.26(-0.66%) |
Dec 16, 2021 | 189.66 | 193.29 | 189.64 | 189.77 | 3,211,323 | +2.01(+1.07%) |
Dec 15, 2021 | 188.57 | 190.20 | 186.62 | 187.76 | 4,057,113 | +1.85(+1.00%) |
Dec 14, 2021 | 187.25 | 189.02 | 185.31 | 185.91 | 2,115,589 | -2.34(-1.25%) |
Dec 13, 2021 | 188.84 | 191.00 | 187.63 | 188.26 | 2,092,810 | -2.55(-1.34%) |
Dec 10, 2021 | 189.80 | 191.50 | 189.20 | 190.81 | 2,068,899 | +2.34(+1.24%) |
Dec 09, 2021 | 186.20 | 189.70 | 185.93 | 188.47 | 2,116,737 | +1.66(+0.89%) |
Dec 08, 2021 | 187.99 | 189.34 | 185.59 | 186.81 | 1,769,401 | -0.61(-0.33%) |
Dec 07, 2021 | 186.45 | 187.88 | 185.58 | 187.42 | 2,466,405 | +3.04(+1.65%) |
Dec 06, 2021 | 184.32 | 186.71 | 183.76 | 184.38 | 3,295,019 | +1.21(+0.66%) |
Dec 03, 2021 | 183.45 | 184.90 | 180.46 | 183.17 | 2,856,360 | +0.76(+0.42%) |
Dec 02, 2021 | 178.19 | 183.07 | 176.86 | 182.41 | 2,655,317 | +5.25(+2.96%) |