Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 183.91 | 187.47 | 182.49 | 186.15 | 6,625,608 | +0.51(+0.28%) |
Feb 25, 2022 | 178.46 | 185.90 | 179.55 | 185.64 | 4,398,325 | +7.15(+4.00%) |
Feb 24, 2022 | 171.91 | 178.69 | 171.46 | 178.49 | 4,199,111 | +1.54(+0.87%) |
Feb 23, 2022 | 183.48 | 184.38 | 176.68 | 176.96 | 4,797,543 | -6.01(-3.29%) |
Feb 22, 2022 | 188.82 | 189.33 | 181.24 | 182.97 | 6,031,926 | -7.49(-3.93%) |
Feb 18, 2022 | 190.46 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 192.51 | 192.84 | 189.97 | 190.09 | 4,147,240 | -3.55(-1.83%) |
Feb 16, 2022 | 192.78 | 194.61 | 190.84 | 193.65 | 3,583,260 | +0.59(+0.30%) |
Feb 15, 2022 | 195.05 | 195.05 | 191.77 | 193.06 | 5,085,996 | -0.46(-0.24%) |
Feb 14, 2022 | 195.94 | 196.23 | 190.86 | 193.51 | 4,381,485 | -2.77(-1.41%) |
Feb 11, 2022 | 198.70 | 199.25 | 195.57 | 196.29 | 3,074,522 | -2.12(-1.07%) |
Feb 10, 2022 | 198.91 | 201.80 | 197.35 | 198.40 | 3,270,009 | -2.60(-1.29%) |
Feb 09, 2022 | 199.47 | 201.50 | 198.60 | 201.00 | 2,762,039 | +3.42(+1.73%) |
Feb 08, 2022 | 195.84 | 199.16 | 195.44 | 197.58 | 3,154,250 | +1.54(+0.79%) |
Feb 07, 2022 | 199.23 | 199.63 | 195.12 | 196.04 | 4,747,449 | -2.55(-1.28%) |
Feb 04, 2022 | 198.66 | 199.94 | 195.34 | 198.59 | 4,046,801 | +0.76(+0.38%) |
Feb 03, 2022 | 198.78 | 197.83 | 6,847,018 | -4.07(-2.02%) | ||
Feb 02, 2022 | 202.50 | 204.20 | 199.79 | 201.90 | 4,943,489 | -1.50(-0.74%) |
Feb 01, 2022 | 205.97 | 206.46 | 200.71 | 203.41 | 4,434,087 | -1.11(-0.54%) |
Jan 31, 2022 | 201.25 | 204.73 | 204.52 | 4,580,687 | +2.56(+1.27%) | |
Jan 28, 2022 | 198.82 | 202.04 | 195.32 | 201.96 | 3,132,271 | +5.09(+2.59%) |
Jan 27, 2022 | 199.79 | 201.63 | 196.13 | 196.86 | 4,315,878 | +0.44(+0.22%) |
Jan 26, 2022 | 200.06 | 201.49 | 195.19 | 196.43 | 4,533,641 | -2.76(-1.38%) |
Jan 25, 2022 | 202.60 | 202.89 | 197.54 | 199.18 | 5,311,765 | -5.47(-2.67%) |
Jan 24, 2022 | 199.84 | 205.07 | 196.62 | 204.66 | 6,054,818 | +3.09(+1.53%) |
Jan 21, 2022 | 204.12 | 204.94 | 198.76 | 201.57 | 8,524,725 | -4.15(-2.02%) |
Jan 20, 2022 | 208.78 | 212.76 | 205.18 | 205.72 | 4,640,354 | -1.97(-0.95%) |
Jan 19, 2022 | 205.74 | 211.82 | 204.71 | 207.68 | 4,408,703 | +3.55(+1.74%) |
Jan 18, 2022 | 202.99 | 205.00 | 201.59 | 204.13 | 5,014,523 | -1.29(-0.63%) |
Jan 14, 2022 | 205.42 | 0 | -4.11(-1.96%) | |||
Jan 13, 2022 | 209.02 | 210.43 | 207.60 | 209.53 | 3,684,035 | +1.26(+0.61%) |
Jan 12, 2022 | 211.72 | 213.53 | 207.92 | 208.27 | 4,558,461 | -2.86(-1.35%) |
Jan 11, 2022 | 211.62 | 212.20 | 207.83 | 211.12 | 3,285,212 | +0.12(+0.06%) |
Jan 10, 2022 | 212.03 | 212.13 | 206.92 | 211.00 | 5,236,216 | -3.12(-1.46%) |
Jan 07, 2022 | 213.56 | 216.37 | 212.56 | 214.12 | 3,290,408 | -0.53(-0.25%) |
Jan 06, 2022 | 206.66 | 215.87 | 206.66 | 214.65 | 4,518,858 | +2.31(+1.09%) |
Jan 05, 2022 | 217.86 | 219.27 | 212.26 | 212.34 | 4,185,975 | -4.93(-2.27%) |
Jan 04, 2022 | 215.26 | 218.63 | 214.85 | 217.27 | 3,584,747 | +2.06(+0.96%) |
Jan 03, 2022 | 214.39 | 215.51 | 212.25 | 215.21 | 3,252,791 | +0.47(+0.22%) |
Dec 31, 2021 | 215.97 | 216.76 | 212.67 | 214.73 | 2,678,604 | -0.44(-0.20%) |
Dec 30, 2021 | 212.28 | 216.99 | 212.28 | 215.17 | 4,308,724 | +3.70(+1.75%) |
Dec 29, 2021 | 209.10 | 212.99 | 209.10 | 211.47 | 3,301,414 | +2.79(+1.34%) |
Dec 28, 2021 | 208.25 | 211.08 | 207.50 | 208.68 | 3,451,574 | +0.75(+0.36%) |
Dec 27, 2021 | 206.07 | 208.47 | 204.92 | 207.92 | 4,672,950 | +2.87(+1.40%) |
Dec 23, 2021 | 202.77 | 206.10 | 202.53 | 205.06 | 3,605,551 | +3.03(+1.50%) |
Dec 22, 2021 | 203.93 | 205.31 | 201.34 | 202.02 | 4,506,114 | -2.16(-1.06%) |
Dec 21, 2021 | 204.01 | 204.84 | 200.85 | 204.18 | 4,282,851 | +0.82(+0.40%) |
Dec 20, 2021 | 205.07 | 205.51 | 199.11 | 203.37 | 5,639,524 | -3.82(-1.85%) |
Dec 17, 2021 | 208.60 | 209.96 | 205.48 | 207.19 | 6,317,476 | -1.36(-0.65%) |
Dec 16, 2021 | 218.93 | 219.57 | 208.28 | 208.55 | 7,865,776 | -11.01(-5.02%) |
Dec 15, 2021 | 216.74 | 219.72 | 214.84 | 219.57 | 3,692,744 | +1.27(+0.58%) |
Dec 14, 2021 | 214.24 | 219.11 | 214.24 | 218.30 | 3,625,765 | +1.03(+0.47%) |
Dec 13, 2021 | 220.75 | 221.30 | 215.62 | 217.27 | 4,077,012 | -3.72(-1.68%) |
Dec 10, 2021 | 220.04 | 222.44 | 219.60 | 220.99 | 2,680,748 | +0.58(+0.26%) |
Dec 09, 2021 | 221.85 | 222.40 | 218.81 | 220.41 | 2,976,152 | -1.89(-0.85%) |
Dec 08, 2021 | 228.93 | 229.48 | 221.00 | 222.30 | 5,311,307 | -5.59(-2.46%) |
Dec 07, 2021 | 226.97 | 228.46 | 226.08 | 227.90 | 3,843,043 | +2.47(+1.09%) |
Dec 06, 2021 | 230.53 | 230.89 | 224.83 | 225.43 | 4,062,755 | -4.27(-1.86%) |
Dec 03, 2021 | 228.92 | 230.48 | 227.60 | 229.70 | 5,216,020 | +1.92(+0.84%) |
Dec 02, 2021 | 224.43 | 228.82 | 223.96 | 227.78 | 3,969,063 | +4.74(+2.13%) |