Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 193.25 | 196.68 | 193.01 | 196.37 | 3,182,763 | -3.26(-1.63%) |
Feb 25, 2022 | 193.03 | 200.09 | 194.13 | 199.63 | 2,160,639 | +7.70(+4.01%) |
Feb 24, 2022 | 189.71 | 192.74 | 186.37 | 191.93 | 2,521,569 | -2.30(-1.18%) |
Feb 23, 2022 | 197.09 | 197.94 | 194.12 | 194.22 | 2,308,163 | -1.62(-0.83%) |
Feb 22, 2022 | 197.20 | 199.41 | 194.89 | 195.84 | 2,925,059 | -1.56(-0.79%) |
Feb 18, 2022 | 197.40 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 196.05 | 198.01 | 193.89 | 196.36 | 1,932,145 | -1.24(-0.63%) |
Feb 16, 2022 | 195.47 | 198.58 | 195.17 | 197.60 | 1,757,842 | +1.22(+0.62%) |
Feb 15, 2022 | 196.56 | 199.15 | 195.27 | 196.38 | 2,004,654 | +1.52(+0.78%) |
Feb 14, 2022 | 197.20 | 198.19 | 192.42 | 194.86 | 3,175,645 | -1.92(-0.98%) |
Feb 11, 2022 | 200.45 | 201.23 | 196.14 | 196.78 | 2,947,493 | -4.38(-2.18%) |
Feb 10, 2022 | 200.60 | 204.22 | 200.01 | 201.16 | 2,710,522 | -0.35(-0.17%) |
Feb 09, 2022 | 201.69 | 203.07 | 200.80 | 201.50 | 1,849,728 | +1.02(+0.51%) |
Feb 08, 2022 | 198.85 | 201.40 | 197.32 | 200.48 | 2,330,241 | +2.80(+1.41%) |
Feb 07, 2022 | 200.32 | 200.95 | 196.71 | 197.68 | 2,255,871 | -1.53(-0.77%) |
Feb 04, 2022 | 199.39 | 201.96 | 197.69 | 199.22 | 2,300,610 | -0.73(-0.37%) |
Feb 03, 2022 | 199.22 | 200.96 | 199.95 | 2,790,695 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.68 | 201.08 | 195.12 | 200.12 | 4,311,939 | +7.39(+3.83%) |
Feb 01, 2022 | 189.38 | 193.41 | 188.98 | 192.74 | 2,358,653 | +2.50(+1.31%) |
Jan 31, 2022 | 188.03 | 190.38 | 190.24 | 2,167,631 | +0.38(+0.20%) | |
Jan 28, 2022 | 186.01 | 189.88 | 184.63 | 189.86 | 2,174,554 | +3.97(+2.14%) |
Jan 27, 2022 | 188.89 | 192.52 | 184.57 | 185.89 | 2,577,130 | -1.28(-0.68%) |
Jan 26, 2022 | 186.84 | 189.86 | 185.52 | 187.17 | 1,948,426 | +0.42(+0.23%) |
Jan 25, 2022 | 187.36 | 188.79 | 182.57 | 186.75 | 2,325,007 | -2.16(-1.14%) |
Jan 24, 2022 | 184.22 | 189.29 | 181.11 | 188.91 | 2,251,564 | +3.75(+2.03%) |
Jan 21, 2022 | 187.56 | 191.30 | 184.93 | 185.16 | 3,286,315 | -1.06(-0.57%) |
Jan 20, 2022 | 186.26 | 191.71 | 186.03 | 186.22 | 2,049,614 | +1.19(+0.64%) |
Jan 19, 2022 | 189.00 | 189.00 | 184.80 | 185.03 | 1,505,416 | -2.99(-1.59%) |
Jan 18, 2022 | 188.96 | 189.15 | 185.66 | 188.02 | 1,373,898 | -1.23(-0.65%) |
Jan 14, 2022 | 189.25 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 191.66 | 192.69 | 189.81 | 190.48 | 1,263,001 | -0.28(-0.15%) |
Jan 12, 2022 | 192.36 | 193.21 | 190.00 | 190.76 | 1,542,292 | -1.60(-0.83%) |
Jan 11, 2022 | 192.38 | 193.25 | 188.19 | 192.36 | 1,471,108 | +0.64(+0.33%) |
Jan 10, 2022 | 193.53 | 194.12 | 189.49 | 191.72 | 2,108,530 | -2.28(-1.18%) |
Jan 07, 2022 | 190.60 | 194.13 | 189.13 | 194.01 | 1,962,599 | +3.08(+1.62%) |
Jan 06, 2022 | 190.34 | 191.32 | 187.63 | 190.92 | 2,068,009 | +3.83(+2.05%) |
Jan 05, 2022 | 189.12 | 190.04 | 187.00 | 187.09 | 1,722,400 | -1.53(-0.81%) |
Jan 04, 2022 | 186.78 | 188.91 | 185.24 | 188.63 | 1,916,241 | +4.02(+2.18%) |
Jan 03, 2022 | 186.58 | 187.26 | 184.01 | 184.61 | 2,044,927 | -1.80(-0.97%) |
Dec 31, 2021 | 186.20 | 187.53 | 186.20 | 186.41 | 697,232 | +0.19(+0.10%) |
Dec 30, 2021 | 188.43 | 188.95 | 186.06 | 186.22 | 650,275 | -1.21(-0.64%) |
Dec 29, 2021 | 187.25 | 188.43 | 186.62 | 187.42 | 579,317 | +0.90(+0.48%) |
Dec 28, 2021 | 186.33 | 188.42 | 185.93 | 186.53 | 625,411 | -0.05(-0.03%) |
Dec 27, 2021 | 183.66 | 187.02 | 183.30 | 186.57 | 647,075 | +2.74(+1.49%) |
Dec 23, 2021 | 182.37 | 184.84 | 182.37 | 183.84 | 1,005,268 | +2.18(+1.20%) |
Dec 22, 2021 | 180.02 | 182.26 | 178.98 | 181.66 | 1,207,223 | +1.10(+0.61%) |
Dec 21, 2021 | 181.05 | 182.47 | 179.56 | 180.56 | 1,126,716 | +1.42(+0.79%) |
Dec 20, 2021 | 181.25 | 181.87 | 177.63 | 179.14 | 1,790,055 | -3.86(-2.11%) |
Dec 17, 2021 | 187.42 | 187.42 | 182.62 | 183.00 | 4,258,847 | -5.87(-3.11%) |
Dec 16, 2021 | 188.04 | 190.62 | 187.18 | 188.87 | 2,023,327 | +2.60(+1.40%) |
Dec 15, 2021 | 184.82 | 186.96 | 182.87 | 186.27 | 1,640,165 | +1.36(+0.74%) |
Dec 14, 2021 | 183.40 | 186.72 | 183.36 | 184.90 | 2,032,634 | +2.22(+1.21%) |
Dec 13, 2021 | 183.31 | 183.59 | 181.02 | 182.68 | 1,648,888 | -1.19(-0.65%) |
Dec 10, 2021 | 183.81 | 184.33 | 182.74 | 183.88 | 1,767,268 | +1.22(+0.67%) |
Dec 09, 2021 | 180.75 | 183.02 | 179.77 | 182.66 | 1,629,927 | +1.00(+0.55%) |
Dec 08, 2021 | 180.69 | 182.35 | 180.28 | 181.66 | 1,281,878 | +1.08(+0.60%) |
Dec 07, 2021 | 180.47 | 181.80 | 179.89 | 180.58 | 1,973,532 | +0.49(+0.27%) |
Dec 06, 2021 | 176.84 | 181.83 | 176.21 | 180.09 | 1,761,116 | +5.83(+3.34%) |
Dec 03, 2021 | 174.57 | 175.71 | 172.39 | 174.26 | 2,578,840 | -0.86(-0.49%) |
Dec 02, 2021 | 170.01 | 175.63 | 170.01 | 175.13 | 2,636,443 | +6.93(+4.12%) |