Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 176.44 | 180.12 | 176.44 | 179.94 | 4,334,623 | +1.13(+0.63%) |
Feb 25, 2022 | 172.69 | 179.73 | 176.03 | 178.82 | 5,273,724 | +5.90(+3.41%) |
Feb 24, 2022 | 165.91 | 173.25 | 165.41 | 172.92 | 6,218,943 | +4.13(+2.45%) |
Feb 23, 2022 | 173.13 | 173.42 | 168.63 | 168.78 | 3,797,472 | -3.40(-1.97%) |
Feb 22, 2022 | 172.71 | 174.74 | 170.65 | 172.18 | 4,249,797 | +0.41(+0.24%) |
Feb 18, 2022 | 171.77 | 0 | -2.32(-1.33%) | |||
Feb 17, 2022 | 176.82 | 177.19 | 173.82 | 174.09 | 3,261,657 | -4.22(-2.36%) |
Feb 16, 2022 | 178.76 | 179.01 | 176.18 | 178.31 | 3,271,466 | -0.44(-0.25%) |
Feb 15, 2022 | 177.48 | 179.13 | 175.92 | 178.75 | 3,046,646 | +2.68(+1.52%) |
Feb 14, 2022 | 176.72 | 177.54 | 174.04 | 176.07 | 3,347,183 | -0.28(-0.16%) |
Feb 11, 2022 | 180.90 | 181.92 | 175.94 | 176.36 | 5,644,484 | -4.49(-2.48%) |
Feb 10, 2022 | 183.07 | 185.77 | 180.16 | 180.84 | 3,879,105 | -4.59(-2.48%) |
Feb 09, 2022 | 184.97 | 185.81 | 183.62 | 185.44 | 3,404,101 | +1.94(+1.06%) |
Feb 08, 2022 | 181.53 | 183.97 | 180.19 | 183.50 | 2,900,476 | +1.96(+1.08%) |
Feb 07, 2022 | 181.22 | 183.52 | 179.96 | 181.53 | 3,665,183 | +0.92(+0.51%) |
Feb 04, 2022 | 180.96 | 181.83 | 177.34 | 180.61 | 5,810,385 | -0.23(-0.12%) |
Feb 03, 2022 | 188.78 | 180.69 | 180.84 | 9,178,841 | -14.91(-7.62%) | |
Feb 02, 2022 | 193.74 | 196.02 | 193.00 | 195.75 | 3,006,249 | +2.08(+1.08%) |
Feb 01, 2022 | 192.33 | 194.12 | 190.05 | 193.66 | 3,236,853 | +3.16(+1.66%) |
Jan 28, 2022 | 188.99 | 190.56 | 184.90 | 190.50 | 3,596,848 | +1.26(+0.67%) |
Jan 27, 2022 | 191.52 | 193.18 | 187.93 | 189.24 | 2,915,789 | +0.00(+0.00%) |
Jan 26, 2022 | 191.60 | 194.18 | 187.42 | 189.24 | 3,585,253 | -1.56(-0.82%) |
Jan 25, 2022 | 189.30 | 192.20 | 186.66 | 190.80 | 5,542,957 | -2.03(-1.05%) |
Jan 24, 2022 | 192.59 | 193.13 | 187.66 | 192.82 | 5,766,302 | -0.61(-0.32%) |
Jan 21, 2022 | 197.36 | 197.68 | 193.30 | 193.44 | 4,708,597 | -3.60(-1.83%) |
Jan 20, 2022 | 199.64 | 202.25 | 196.85 | 197.04 | 2,723,822 | -1.71(-0.86%) |
Jan 19, 2022 | 202.22 | 202.56 | 198.62 | 198.75 | 2,771,240 | -2.70(-1.34%) |
Jan 18, 2022 | 202.66 | 203.66 | 200.00 | 201.44 | 3,239,447 | -3.83(-1.87%) |
Jan 14, 2022 | 205.27 | 0 | -1.68(-0.81%) | |||
Jan 13, 2022 | 205.98 | 209.27 | 205.67 | 206.95 | 3,268,421 | +1.11(+0.54%) |
Jan 12, 2022 | 205.12 | 206.72 | 204.99 | 205.84 | 3,292,030 | +1.83(+0.90%) |
Jan 11, 2022 | 202.23 | 204.65 | 199.49 | 204.01 | 3,742,027 | +2.69(+1.34%) |
Jan 10, 2022 | 203.41 | 204.15 | 199.81 | 201.32 | 3,661,997 | -2.16(-1.06%) |
Jan 07, 2022 | 200.09 | 204.95 | 199.54 | 203.48 | 3,241,169 | +4.65(+2.34%) |
Jan 06, 2022 | 199.75 | 202.16 | 198.64 | 198.83 | 3,462,024 | -0.23(-0.11%) |
Jan 05, 2022 | 197.62 | 203.32 | 197.23 | 199.06 | 4,333,805 | +1.94(+0.99%) |
Jan 04, 2022 | 194.96 | 197.63 | 193.96 | 197.12 | 3,452,507 | +1.91(+0.98%) |
Jan 03, 2022 | 196.04 | 197.44 | 193.87 | 195.21 | 2,735,159 | -1.44(-0.73%) |
Dec 31, 2021 | 195.10 | 197.29 | 194.64 | 196.65 | 1,629,261 | +1.32(+0.68%) |
Dec 30, 2021 | 196.27 | 197.02 | 195.14 | 195.33 | 1,349,793 | -0.40(-0.20%) |
Dec 29, 2021 | 196.09 | 196.21 | 194.72 | 195.73 | 1,817,926 | +0.45(+0.23%) |
Dec 28, 2021 | 194.73 | 196.28 | 194.49 | 195.28 | 2,090,193 | +0.58(+0.30%) |
Dec 27, 2021 | 193.99 | 194.89 | 193.26 | 194.69 | 2,636,300 | +1.14(+0.59%) |
Dec 23, 2021 | 191.64 | 194.58 | 189.73 | 193.55 | 2,519,383 | +3.19(+1.67%) |
Dec 22, 2021 | 189.78 | 190.51 | 188.70 | 190.36 | 3,295,633 | +0.16(+0.08%) |
Dec 21, 2021 | 189.71 | 191.25 | 188.92 | 190.20 | 2,786,283 | +1.72(+0.91%) |
Dec 20, 2021 | 190.63 | 193.50 | 186.83 | 188.49 | 3,591,221 | -5.02(-2.59%) |
Dec 17, 2021 | 197.55 | 198.16 | 193.07 | 193.50 | 5,923,645 | -4.19(-2.12%) |
Dec 16, 2021 | 199.24 | 199.26 | 197.40 | 197.69 | 3,173,189 | -0.14(-0.07%) |
Dec 15, 2021 | 195.75 | 198.44 | 193.57 | 197.83 | 3,130,034 | +2.11(+1.08%) |
Dec 14, 2021 | 196.95 | 199.51 | 194.20 | 195.72 | 4,019,080 | +3.78(+1.97%) |
Dec 13, 2021 | 197.87 | 198.76 | 191.94 | 191.94 | 3,016,734 | -5.94(-3.00%) |
Dec 10, 2021 | 195.08 | 198.09 | 194.12 | 197.88 | 3,615,822 | +3.59(+1.85%) |
Dec 09, 2021 | 192.95 | 195.38 | 191.41 | 194.28 | 5,291,942 | +1.27(+0.66%) |
Dec 08, 2021 | 193.19 | 193.65 | 191.00 | 193.01 | 5,297,885 | -2.36(-1.21%) |
Dec 07, 2021 | 195.54 | 197.68 | 194.06 | 195.37 | 5,078,639 | +0.85(+0.44%) |
Dec 06, 2021 | 193.56 | 196.26 | 193.22 | 194.52 | 4,640,269 | +2.59(+1.35%) |
Dec 03, 2021 | 192.41 | 192.85 | 189.57 | 191.93 | 3,760,882 | -0.47(-0.25%) |
Dec 02, 2021 | 189.53 | 193.77 | 188.16 | 192.40 | 6,374,210 | +4.32(+2.30%) |