Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 218.38 | 223.51 | 217.95 | 223.00 | 3,453,250 | +6.15(+2.84%) |
Feb 25, 2022 | 207.88 | 217.05 | 212.75 | 216.84 | 2,081,239 | +8.99(+4.32%) |
Feb 24, 2022 | 206.20 | 208.25 | 201.08 | 207.85 | 2,168,676 | +2.15(+1.04%) |
Feb 23, 2022 | 207.41 | 208.19 | 205.27 | 205.71 | 1,833,545 | -0.52(-0.25%) |
Feb 22, 2022 | 209.25 | 209.25 | 204.62 | 206.23 | 2,281,495 | +0.95(+0.46%) |
Feb 18, 2022 | 205.28 | 0 | +1.35(+0.66%) | |||
Feb 17, 2022 | 203.29 | 205.02 | 201.87 | 203.93 | 1,066,382 | -0.01(-0.00%) |
Feb 16, 2022 | 202.29 | 204.80 | 202.14 | 203.94 | 855,930 | +1.56(+0.77%) |
Feb 15, 2022 | 201.62 | 203.71 | 200.69 | 202.38 | 725,576 | +1.52(+0.76%) |
Feb 14, 2022 | 203.31 | 204.15 | 199.77 | 200.85 | 1,290,578 | -2.46(-1.21%) |
Feb 11, 2022 | 201.30 | 204.44 | 200.56 | 203.32 | 1,268,125 | +2.13(+1.06%) |
Feb 10, 2022 | 203.31 | 205.25 | 200.04 | 201.19 | 1,158,955 | -3.73(-1.82%) |
Feb 09, 2022 | 205.18 | 205.61 | 204.02 | 204.92 | 1,091,325 | +0.93(+0.46%) |
Feb 08, 2022 | 202.94 | 204.56 | 201.53 | 203.98 | 1,119,135 | +2.23(+1.10%) |
Feb 07, 2022 | 202.86 | 203.48 | 201.25 | 201.76 | 1,099,079 | -0.16(-0.08%) |
Feb 04, 2022 | 203.08 | 205.65 | 200.48 | 201.92 | 1,537,470 | +0.11(+0.06%) |
Feb 03, 2022 | 197.69 | 201.81 | 1,451,662 | -1.82(-0.89%) | ||
Feb 02, 2022 | 201.93 | 203.97 | 200.31 | 203.62 | 1,985,633 | +1.15(+0.57%) |
Feb 01, 2022 | 201.82 | 203.17 | 199.50 | 202.47 | 1,442,141 | +0.73(+0.36%) |
Jan 31, 2022 | 200.18 | 202.23 | 198.20 | 201.74 | 1,646,827 | -0.69(-0.34%) |
Jan 28, 2022 | 199.59 | 202.47 | 196.17 | 202.42 | 1,577,448 | +3.82(+1.92%) |
Jan 27, 2022 | 195.06 | 201.29 | 195.06 | 198.60 | 2,526,168 | +3.69(+1.89%) |
Jan 26, 2022 | 194.20 | 199.88 | 190.98 | 194.91 | 2,090,526 | -0.99(-0.50%) |
Jan 25, 2022 | 194.99 | 196.74 | 191.12 | 195.90 | 1,856,641 | -1.07(-0.54%) |
Jan 24, 2022 | 194.44 | 197.42 | 190.84 | 196.97 | 1,539,380 | +0.51(+0.26%) |
Jan 21, 2022 | 199.04 | 200.59 | 196.24 | 196.45 | 1,300,819 | -2.32(-1.17%) |
Jan 20, 2022 | 200.19 | 202.56 | 198.30 | 198.77 | 981,021 | -1.31(-0.66%) |
Jan 19, 2022 | 200.82 | 203.01 | 200.08 | 200.08 | 869,376 | -0.76(-0.38%) |
Jan 18, 2022 | 201.77 | 202.12 | 198.76 | 200.84 | 1,161,541 | -1.85(-0.91%) |
Jan 14, 2022 | 202.69 | 0 | +1.65(+0.82%) | |||
Jan 13, 2022 | 201.08 | 202.71 | 200.12 | 201.04 | 805,922 | +0.60(+0.30%) |
Jan 12, 2022 | 200.51 | 201.17 | 199.22 | 200.45 | 1,023,823 | +0.33(+0.17%) |
Jan 11, 2022 | 199.20 | 200.28 | 198.08 | 200.12 | 1,080,257 | +0.92(+0.46%) |
Jan 10, 2022 | 201.08 | 203.07 | 198.15 | 199.20 | 1,305,752 | -1.40(-0.70%) |
Jan 07, 2022 | 201.05 | 202.28 | 200.20 | 200.60 | 1,489,245 | +0.33(+0.17%) |
Jan 06, 2022 | 201.01 | 202.44 | 198.74 | 200.27 | 913,599 | +1.35(+0.68%) |
Jan 05, 2022 | 201.24 | 202.81 | 198.65 | 198.91 | 926,666 | -1.65(-0.82%) |
Jan 04, 2022 | 197.74 | 200.95 | 196.93 | 200.56 | 1,194,085 | +4.34(+2.21%) |
Jan 03, 2022 | 197.68 | 198.19 | 194.97 | 196.22 | 762,888 | -0.96(-0.48%) |
Dec 31, 2021 | 196.09 | 198.12 | 195.15 | 197.17 | 918,114 | +0.88(+0.45%) |
Dec 30, 2021 | 196.44 | 198.00 | 195.95 | 196.29 | 759,768 | -0.33(-0.17%) |
Dec 29, 2021 | 196.51 | 197.26 | 194.96 | 196.62 | 756,720 | +0.21(+0.11%) |
Dec 28, 2021 | 195.31 | 197.55 | 195.31 | 196.42 | 950,955 | +0.51(+0.26%) |
Dec 27, 2021 | 193.96 | 195.98 | 193.46 | 195.91 | 897,878 | +2.31(+1.19%) |
Dec 23, 2021 | 193.74 | 194.69 | 192.74 | 193.60 | 703,956 | +0.88(+0.46%) |
Dec 22, 2021 | 192.41 | 193.79 | 192.25 | 192.72 | 643,350 | +0.44(+0.23%) |
Dec 21, 2021 | 189.07 | 193.19 | 188.78 | 192.27 | 1,323,168 | +4.36(+2.32%) |
Dec 20, 2021 | 190.11 | 190.49 | 186.35 | 187.91 | 1,024,636 | -3.33(-1.74%) |
Dec 17, 2021 | 194.88 | 195.17 | 191.23 | 191.24 | 2,918,917 | -3.76(-1.93%) |
Dec 16, 2021 | 195.46 | 197.75 | 194.76 | 195.01 | 1,089,109 | -0.06(-0.03%) |
Dec 15, 2021 | 192.94 | 195.17 | 192.33 | 195.06 | 825,989 | +2.62(+1.36%) |
Dec 14, 2021 | 193.62 | 195.37 | 191.34 | 192.44 | 1,226,781 | -0.02(-0.01%) |
Dec 13, 2021 | 191.89 | 193.91 | 191.06 | 192.46 | 1,075,495 | -1.36(-0.70%) |
Dec 10, 2021 | 192.16 | 194.69 | 190.58 | 193.82 | 1,097,490 | +2.84(+1.49%) |
Dec 09, 2021 | 189.16 | 191.19 | 187.91 | 190.99 | 991,752 | +0.99(+0.52%) |
Dec 08, 2021 | 189.02 | 191.76 | 189.02 | 190.00 | 826,041 | +1.48(+0.78%) |
Dec 07, 2021 | 189.16 | 190.29 | 188.19 | 188.52 | 929,636 | -0.24(-0.13%) |
Dec 06, 2021 | 189.23 | 190.96 | 187.92 | 188.76 | 867,489 | +1.84(+0.98%) |
Dec 03, 2021 | 184.16 | 187.33 | 184.02 | 186.92 | 1,505,808 | +2.98(+1.62%) |
Dec 02, 2021 | 181.07 | 186.12 | 180.01 | 183.94 | 1,317,515 | +4.76(+2.65%) |