Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 208.63 | 211.16 | 207.23 | 210.91 | 5,087,903 | -0.51(-0.24%) |
Feb 25, 2022 | 207.19 | 212.46 | 209.98 | 211.42 | 3,819,704 | +7.23(+3.54%) |
Feb 24, 2022 | 203.88 | 204.78 | 199.65 | 204.20 | 4,023,280 | -1.61(-0.78%) |
Feb 23, 2022 | 207.37 | 208.37 | 205.45 | 205.81 | 3,215,570 | -0.38(-0.18%) |
Feb 22, 2022 | 205.58 | 207.57 | 204.22 | 206.19 | 3,045,207 | +0.60(+0.29%) |
Feb 18, 2022 | 205.59 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 206.25 | 207.94 | 204.34 | 206.44 | 2,346,902 | -0.91(-0.44%) |
Feb 16, 2022 | 208.11 | 209.62 | 205.84 | 207.35 | 2,543,933 | -1.19(-0.57%) |
Feb 15, 2022 | 209.53 | 210.61 | 206.01 | 208.54 | 2,657,166 | -0.31(-0.15%) |
Feb 14, 2022 | 211.03 | 211.33 | 205.67 | 208.85 | 4,210,388 | -1.85(-0.88%) |
Feb 11, 2022 | 211.00 | 213.72 | 210.66 | 210.71 | 3,853,222 | -0.57(-0.27%) |
Feb 10, 2022 | 216.98 | 218.04 | 210.25 | 211.28 | 5,453,059 | -11.28(-5.07%) |
Feb 09, 2022 | 222.56 | 222.56 | 217.28 | 222.56 | 5,496,551 | +0.03(+0.01%) |
Feb 08, 2022 | 215.07 | 225.95 | 214.41 | 222.53 | 9,091,835 | +16.14(+7.82%) |
Feb 07, 2022 | 205.06 | 207.53 | 203.72 | 206.39 | 3,892,272 | +1.31(+0.64%) |
Feb 04, 2022 | 205.09 | 207.53 | 204.03 | 205.08 | 3,424,575 | -1.78(-0.86%) |
Feb 03, 2022 | 211.13 | 206.60 | 206.86 | 3,251,681 | -4.51(-2.14%) | |
Feb 02, 2022 | 210.65 | 211.57 | 208.43 | 211.38 | 2,596,904 | +0.23(+0.11%) |
Feb 01, 2022 | 209.73 | 211.63 | 208.23 | 211.15 | 2,705,251 | +1.42(+0.68%) |
Jan 31, 2022 | 209.58 | 209.73 | 4,878,288 | -1.85(-0.87%) | ||
Jan 28, 2022 | 206.87 | 211.58 | 205.21 | 211.57 | 2,709,893 | +4.75(+2.29%) |
Jan 27, 2022 | 205.35 | 210.56 | 205.26 | 206.83 | 2,972,104 | +1.35(+0.66%) |
Jan 26, 2022 | 204.63 | 209.53 | 204.17 | 205.48 | 3,099,221 | -2.31(-1.11%) |
Jan 25, 2022 | 206.53 | 210.06 | 205.23 | 207.79 | 2,996,401 | -0.96(-0.46%) |
Jan 24, 2022 | 210.04 | 211.57 | 203.12 | 208.75 | 4,785,993 | -1.51(-0.72%) |
Jan 21, 2022 | 212.92 | 213.72 | 209.88 | 210.26 | 3,828,555 | -1.09(-0.52%) |
Jan 20, 2022 | 215.81 | 215.81 | 211.27 | 211.35 | 2,267,658 | -2.22(-1.04%) |
Jan 19, 2022 | 215.88 | 216.37 | 213.01 | 213.57 | 2,232,307 | -2.34(-1.08%) |
Jan 18, 2022 | 215.62 | 216.77 | 213.94 | 215.90 | 4,029,353 | -1.41(-0.65%) |
Jan 14, 2022 | 217.32 | 0 | +4.16(+1.95%) | |||
Jan 13, 2022 | 214.26 | 215.35 | 212.67 | 213.15 | 2,331,742 | -0.84(-0.39%) |
Jan 12, 2022 | 214.56 | 214.77 | 211.00 | 213.99 | 2,043,948 | -0.57(-0.27%) |
Jan 11, 2022 | 212.80 | 214.69 | 210.62 | 214.56 | 2,510,416 | +1.86(+0.87%) |
Jan 10, 2022 | 211.68 | 212.96 | 208.67 | 212.71 | 3,456,368 | +2.84(+1.36%) |
Jan 07, 2022 | 206.40 | 210.70 | 206.40 | 209.87 | 2,537,611 | +1.96(+0.94%) |
Jan 06, 2022 | 207.88 | 209.28 | 206.54 | 207.91 | 2,380,857 | +0.03(+0.01%) |
Jan 05, 2022 | 209.63 | 212.25 | 207.31 | 207.88 | 3,037,566 | -2.49(-1.19%) |
Jan 04, 2022 | 208.45 | 211.26 | 207.06 | 210.37 | 2,698,640 | +1.06(+0.51%) |
Jan 03, 2022 | 206.49 | 209.57 | 205.01 | 209.31 | 2,970,528 | +1.59(+0.76%) |
Dec 31, 2021 | 208.91 | 210.28 | 207.61 | 207.72 | 1,806,995 | -1.38(-0.66%) |
Dec 30, 2021 | 210.15 | 211.95 | 208.80 | 209.11 | 1,631,679 | -1.04(-0.50%) |
Dec 29, 2021 | 208.29 | 210.71 | 207.74 | 210.15 | 1,504,785 | +1.69(+0.81%) |
Dec 28, 2021 | 207.91 | 209.58 | 207.80 | 208.46 | 1,412,777 | +0.55(+0.27%) |
Dec 27, 2021 | 206.65 | 208.18 | 205.60 | 207.91 | 1,909,594 | +1.27(+0.62%) |
Dec 23, 2021 | 205.32 | 207.27 | 204.52 | 206.63 | 1,807,391 | +2.09(+1.02%) |
Dec 22, 2021 | 203.13 | 204.89 | 201.06 | 204.55 | 2,900,065 | +0.56(+0.28%) |
Dec 21, 2021 | 203.64 | 206.13 | 203.10 | 203.98 | 3,235,576 | +0.82(+0.40%) |
Dec 20, 2021 | 205.21 | 205.44 | 201.92 | 203.16 | 3,164,882 | -2.28(-1.11%) |
Dec 17, 2021 | 205.61 | 206.97 | 202.51 | 205.44 | 6,962,373 | -0.07(-0.04%) |
Dec 16, 2021 | 203.13 | 213.33 | 203.13 | 205.52 | 6,527,313 | +3.07(+1.52%) |
Dec 15, 2021 | 197.59 | 202.67 | 196.78 | 202.44 | 4,250,330 | +5.09(+2.58%) |
Dec 14, 2021 | 195.12 | 198.34 | 194.11 | 197.35 | 2,818,340 | +2.17(+1.11%) |
Dec 13, 2021 | 194.30 | 196.85 | 192.98 | 195.18 | 2,905,721 | +0.46(+0.24%) |
Dec 10, 2021 | 196.95 | 198.01 | 193.91 | 194.72 | 3,045,675 | -1.55(-0.79%) |
Dec 09, 2021 | 197.16 | 197.57 | 193.44 | 196.27 | 2,923,675 | -0.89(-0.45%) |
Dec 08, 2021 | 196.57 | 197.51 | 194.30 | 197.16 | 2,841,584 | +2.04(+1.05%) |
Dec 07, 2021 | 193.12 | 196.15 | 191.46 | 195.12 | 3,583,263 | +2.34(+1.21%) |
Dec 06, 2021 | 190.56 | 195.55 | 190.18 | 192.78 | 4,328,796 | +5.86(+3.14%) |
Dec 03, 2021 | 185.94 | 188.18 | 185.44 | 186.92 | 3,890,111 | +1.17(+0.63%) |
Dec 02, 2021 | 185.34 | 187.53 | 184.03 | 185.75 | 3,096,061 | +0.34(+0.18%) |