Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 192.24 | 193.92 | 190.02 | 192.65 | 1,615,993 | -0.63(-0.33%) |
Feb 25, 2022 | 190.20 | 193.71 | 188.01 | 193.29 | 2,637,122 | +7.96(+4.29%) |
Feb 24, 2022 | 179.84 | 185.81 | 179.84 | 185.33 | 2,144,557 | +2.39(+1.31%) |
Feb 23, 2022 | 186.77 | 187.46 | 182.67 | 182.94 | 1,702,910 | -3.50(-1.88%) |
Feb 22, 2022 | 192.78 | 193.62 | 185.81 | 186.44 | 2,231,049 | -7.80(-4.02%) |
Feb 18, 2022 | 194.24 | 0 | +2.77(+1.45%) | |||
Feb 17, 2022 | 191.07 | 193.03 | 190.38 | 191.47 | 1,908,807 | -0.22(-0.12%) |
Feb 16, 2022 | 192.54 | 193.41 | 188.75 | 191.69 | 2,755,057 | -1.75(-0.90%) |
Feb 15, 2022 | 195.53 | 195.81 | 192.56 | 193.44 | 1,772,548 | -1.42(-0.73%) |
Feb 14, 2022 | 195.09 | 195.63 | 193.51 | 194.86 | 1,484,938 | -0.02(-0.01%) |
Feb 11, 2022 | 196.82 | 197.38 | 194.63 | 194.88 | 1,247,772 | -1.43(-0.73%) |
Feb 10, 2022 | 197.29 | 199.61 | 195.19 | 196.31 | 1,908,969 | -3.58(-1.79%) |
Feb 09, 2022 | 197.98 | 200.38 | 197.54 | 199.89 | 2,423,609 | +2.93(+1.49%) |
Feb 08, 2022 | 195.12 | 198.55 | 193.79 | 196.96 | 2,999,452 | +2.12(+1.09%) |
Feb 07, 2022 | 196.73 | 197.58 | 194.50 | 194.84 | 1,669,910 | -1.72(-0.87%) |
Feb 04, 2022 | 199.85 | 199.85 | 194.72 | 196.56 | 2,065,162 | -2.92(-1.47%) |
Feb 03, 2022 | 199.65 | 199.19 | 199.48 | 1,905,269 | -1.28(-0.64%) | |
Feb 02, 2022 | 202.51 | 204.21 | 200.68 | 200.76 | 2,079,074 | -2.36(-1.16%) |
Feb 01, 2022 | 202.44 | 203.91 | 199.53 | 203.12 | 1,755,780 | +0.62(+0.31%) |
Jan 31, 2022 | 198.65 | 203.15 | 202.50 | 2,987,555 | +4.03(+2.03%) | |
Jan 28, 2022 | 199.28 | 199.28 | 194.98 | 198.47 | 2,141,918 | -0.98(-0.49%) |
Jan 27, 2022 | 199.12 | 203.17 | 199.10 | 199.45 | 2,298,197 | +0.61(+0.31%) |
Jan 26, 2022 | 206.53 | 208.22 | 197.35 | 198.84 | 2,396,347 | -7.09(-3.44%) |
Jan 25, 2022 | 209.14 | 209.17 | 203.18 | 205.93 | 2,350,533 | -4.44(-2.11%) |
Jan 24, 2022 | 202.47 | 210.70 | 202.06 | 210.37 | 2,541,206 | +6.22(+3.04%) |
Jan 21, 2022 | 205.60 | 208.71 | 204.13 | 204.16 | 2,137,279 | -1.87(-0.91%) |
Jan 20, 2022 | 215.31 | 216.00 | 205.21 | 206.02 | 3,240,387 | -7.61(-3.56%) |
Jan 19, 2022 | 208.36 | 214.89 | 207.80 | 213.63 | 2,396,316 | +6.63(+3.20%) |
Jan 18, 2022 | 206.69 | 210.10 | 202.43 | 207.00 | 2,780,388 | -3.86(-1.83%) |
Jan 14, 2022 | 210.86 | 0 | -5.81(-2.68%) | |||
Jan 13, 2022 | 221.62 | 222.43 | 216.41 | 216.67 | 1,997,413 | -5.38(-2.42%) |
Jan 12, 2022 | 222.68 | 222.81 | 220.51 | 222.05 | 1,364,481 | -0.05(-0.02%) |
Jan 11, 2022 | 229.21 | 230.20 | 221.00 | 222.09 | 2,722,450 | -7.44(-3.24%) |
Jan 10, 2022 | 231.44 | 232.88 | 227.97 | 229.54 | 2,533,566 | -1.90(-0.82%) |
Jan 07, 2022 | 228.80 | 233.26 | 227.92 | 231.44 | 2,384,029 | +2.40(+1.05%) |
Jan 06, 2022 | 220.19 | 229.72 | 220.19 | 229.04 | 3,100,707 | +1.94(+0.86%) |
Jan 05, 2022 | 227.26 | 230.21 | 226.01 | 227.10 | 1,883,617 | +0.10(+0.04%) |
Jan 04, 2022 | 226.75 | 229.15 | 226.33 | 227.00 | 1,387,801 | -1.73(-0.76%) |
Jan 03, 2022 | 227.60 | 229.69 | 225.70 | 228.73 | 1,543,340 | +0.07(+0.03%) |
Dec 31, 2021 | 229.33 | 231.74 | 228.25 | 228.66 | 1,768,472 | +0.00(+0.00%) |
Dec 30, 2021 | 227.61 | 230.33 | 226.65 | 228.66 | 1,347,172 | +2.18(+0.96%) |
Dec 29, 2021 | 222.41 | 226.88 | 221.71 | 226.48 | 1,631,193 | +5.10(+2.30%) |
Dec 28, 2021 | 218.56 | 222.53 | 218.56 | 221.38 | 1,861,715 | +3.52(+1.62%) |
Dec 27, 2021 | 215.43 | 218.01 | 215.30 | 217.86 | 2,419,034 | +3.26(+1.52%) |
Dec 23, 2021 | 213.71 | 215.89 | 212.99 | 214.60 | 2,311,965 | +1.08(+0.50%) |
Dec 22, 2021 | 214.91 | 215.16 | 212.44 | 213.53 | 1,037,165 | -1.45(-0.68%) |
Dec 21, 2021 | 213.19 | 215.30 | 211.29 | 214.98 | 1,178,267 | +1.28(+0.60%) |
Dec 20, 2021 | 214.00 | 214.59 | 209.37 | 213.70 | 2,222,881 | -2.04(-0.94%) |
Dec 17, 2021 | 219.51 | 219.92 | 214.31 | 215.74 | 3,602,652 | -3.06(-1.40%) |
Dec 16, 2021 | 219.39 | 219.62 | 215.99 | 218.80 | 1,405,926 | -0.45(-0.20%) |
Dec 15, 2021 | 218.40 | 219.57 | 216.22 | 219.25 | 1,619,311 | +0.65(+0.30%) |
Dec 14, 2021 | 218.11 | 219.88 | 217.25 | 218.60 | 1,762,199 | -0.53(-0.24%) |
Dec 13, 2021 | 215.13 | 219.95 | 214.89 | 219.13 | 2,010,615 | +3.49(+1.62%) |
Dec 10, 2021 | 215.75 | 217.40 | 214.57 | 215.64 | 1,441,707 | +0.07(+0.03%) |
Dec 09, 2021 | 214.71 | 216.12 | 212.81 | 215.57 | 1,301,674 | +0.89(+0.42%) |
Dec 08, 2021 | 218.32 | 218.44 | 211.40 | 214.68 | 2,218,721 | -3.00(-1.38%) |
Dec 07, 2021 | 219.72 | 220.07 | 213.75 | 217.68 | 1,700,085 | -1.00(-0.46%) |
Dec 06, 2021 | 214.97 | 223.21 | 214.64 | 218.68 | 2,388,957 | +3.42(+1.59%) |
Dec 03, 2021 | 210.48 | 217.18 | 208.28 | 215.25 | 3,228,100 | +6.00(+2.87%) |
Dec 02, 2021 | 211.51 | 214.87 | 205.02 | 209.25 | 3,561,119 | -6.77(-3.13%) |