Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 194.50 | 198.15 | 188.80 | 196.11 | 3,632,084 | -3.82(-1.91%) |
Feb 25, 2022 | 195.23 | 200.23 | 192.15 | 199.93 | 3,035,701 | +6.19(+3.20%) |
Feb 24, 2022 | 185.96 | 194.58 | 181.91 | 193.74 | 7,899,995 | -4.89(-2.46%) |
Feb 23, 2022 | 206.85 | 207.49 | 198.13 | 198.63 | 3,131,269 | -6.05(-2.96%) |
Feb 22, 2022 | 207.14 | 209.92 | 202.21 | 204.68 | 3,053,456 | -4.49(-2.15%) |
Feb 18, 2022 | 209.17 | 0 | -0.14(-0.07%) | |||
Feb 17, 2022 | 210.66 | 213.07 | 206.49 | 209.31 | 2,954,758 | -4.49(-2.10%) |
Feb 16, 2022 | 208.00 | 217.72 | 213.80 | 4,147,794 | +1.87(+0.88%) | |
Feb 15, 2022 | 200.00 | 212.00 | 200.00 | 211.93 | 5,349,531 | +14.76(+7.49%) |
Feb 14, 2022 | 193.67 | 203.34 | 193.25 | 197.17 | 5,598,840 | +5.05(+2.63%) |
Feb 11, 2022 | 209.00 | 210.50 | 188.06 | 192.12 | 7,912,305 | -5.40(-2.73%) |
Feb 10, 2022 | 194.57 | 201.93 | 194.22 | 197.52 | 5,738,598 | +0.57(+0.29%) |
Feb 09, 2022 | 195.36 | 199.26 | 194.80 | 196.95 | 3,254,521 | +3.05(+1.57%) |
Feb 08, 2022 | 187.06 | 194.54 | 185.34 | 193.90 | 3,878,828 | +6.55(+3.50%) |
Feb 07, 2022 | 186.69 | 190.00 | 184.81 | 187.35 | 2,631,405 | +2.04(+1.10%) |
Feb 04, 2022 | 181.28 | 186.85 | 180.76 | 185.31 | 2,062,355 | +1.65(+0.90%) |
Feb 03, 2022 | 182.45 | 186.05 | 183.66 | 1,935,985 | -1.67(-0.90%) | |
Feb 02, 2022 | 187.76 | 190.78 | 184.25 | 185.33 | 2,427,494 | -2.73(-1.45%) |
Feb 01, 2022 | 182.00 | 188.36 | 181.44 | 188.06 | 2,370,985 | +4.77(+2.60%) |
Jan 31, 2022 | 174.09 | 183.50 | 183.29 | 2,152,950 | +8.93(+5.12%) | |
Jan 28, 2022 | 171.34 | 174.50 | 167.29 | 174.36 | 2,016,123 | +3.13(+1.83%) |
Jan 27, 2022 | 178.45 | 179.74 | 170.41 | 171.23 | 1,787,880 | -5.87(-3.31%) |
Jan 26, 2022 | 177.74 | 182.68 | 173.94 | 177.10 | 2,553,008 | +2.90(+1.66%) |
Jan 25, 2022 | 167.30 | 176.23 | 165.57 | 174.20 | 3,160,098 | +2.85(+1.66%) |
Jan 24, 2022 | 169.39 | 172.00 | 159.89 | 171.35 | 4,018,003 | -3.07(-1.76%) |
Jan 21, 2022 | 177.50 | 179.28 | 172.54 | 174.42 | 3,435,785 | -3.08(-1.74%) |
Jan 20, 2022 | 177.71 | 183.71 | 177.18 | 177.50 | 1,249,643 | +1.04(+0.59%) |
Jan 19, 2022 | 178.89 | 180.98 | 176.28 | 176.46 | 1,355,990 | -1.10(-0.62%) |
Jan 18, 2022 | 181.99 | 184.70 | 177.04 | 177.56 | 2,030,638 | -6.84(-3.71%) |
Jan 14, 2022 | 184.40 | 0 | -0.66(-0.36%) | |||
Jan 13, 2022 | 181.26 | 190.29 | 180.55 | 185.06 | 2,797,555 | +3.81(+2.10%) |
Jan 12, 2022 | 183.56 | 184.90 | 180.72 | 181.25 | 1,499,463 | -1.22(-0.67%) |
Jan 11, 2022 | 179.15 | 183.39 | 177.63 | 182.47 | 1,243,594 | +1.90(+1.05%) |
Jan 10, 2022 | 181.62 | 182.00 | 174.66 | 180.57 | 2,156,945 | +0.66(+0.37%) |
Jan 07, 2022 | 177.07 | 183.58 | 176.60 | 179.91 | 1,704,513 | +2.33(+1.31%) |
Jan 06, 2022 | 181.30 | 183.10 | 176.40 | 177.58 | 1,872,336 | -3.72(-2.05%) |
Jan 05, 2022 | 186.27 | 186.50 | 180.76 | 181.30 | 1,818,980 | -4.07(-2.20%) |
Jan 04, 2022 | 187.85 | 190.78 | 184.60 | 185.37 | 2,547,040 | +0.40(+0.22%) |
Jan 03, 2022 | 181.30 | 185.73 | 180.72 | 184.97 | 2,047,177 | +4.25(+2.35%) |
Dec 31, 2021 | 180.41 | 183.36 | 179.37 | 180.72 | 1,119,565 | -0.75(-0.41%) |
Dec 30, 2021 | 180.97 | 184.05 | 180.16 | 181.47 | 1,284,043 | +0.50(+0.28%) |
Dec 29, 2021 | 179.85 | 181.99 | 179.12 | 180.97 | 1,041,979 | +0.17(+0.09%) |
Dec 28, 2021 | 181.95 | 182.84 | 179.53 | 180.80 | 1,073,108 | -1.45(-0.80%) |
Dec 27, 2021 | 181.26 | 183.24 | 178.64 | 182.25 | 1,111,111 | -1.53(-0.83%) |
Dec 23, 2021 | 183.71 | 185.64 | 180.22 | 183.78 | 1,490,914 | +1.36(+0.75%) |
Dec 22, 2021 | 176.28 | 183.81 | 175.19 | 182.42 | 3,043,611 | +5.15(+2.91%) |
Dec 21, 2021 | 164.14 | 178.62 | 164.08 | 177.27 | 5,251,733 | +14.57(+8.96%) |
Dec 20, 2021 | 155.00 | 162.75 | 154.01 | 162.70 | 2,392,074 | +3.39(+2.13%) |
Dec 17, 2021 | 152.22 | 161.50 | 151.70 | 159.31 | 3,815,213 | +4.88(+3.16%) |
Dec 16, 2021 | 157.76 | 158.87 | 153.26 | 154.43 | 2,572,944 | -3.20(-2.03%) |
Dec 15, 2021 | 158.00 | 158.01 | 150.84 | 157.63 | 2,880,041 | -0.63(-0.40%) |
Dec 14, 2021 | 158.79 | 161.52 | 157.50 | 158.26 | 1,853,556 | -2.74(-1.70%) |
Dec 13, 2021 | 164.55 | 165.00 | 158.56 | 161.00 | 3,135,607 | -5.95(-3.56%) |
Dec 10, 2021 | 170.07 | 170.87 | 165.10 | 166.95 | 1,992,418 | -2.80(-1.65%) |
Dec 09, 2021 | 169.25 | 172.65 | 168.74 | 169.75 | 1,504,930 | -2.64(-1.53%) |
Dec 08, 2021 | 171.37 | 174.60 | 168.05 | 172.39 | 3,108,797 | +5.82(+3.49%) |
Dec 07, 2021 | 168.65 | 170.69 | 165.31 | 166.57 | 2,473,564 | +0.50(+0.30%) |
Dec 06, 2021 | 159.10 | 169.56 | 157.59 | 166.07 | 3,064,335 | +10.49(+6.74%) |
Dec 03, 2021 | 160.61 | 162.00 | 153.04 | 155.58 | 2,643,558 | -5.70(-3.53%) |
Dec 02, 2021 | 156.46 | 165.00 | 154.65 | 161.28 | 2,824,044 | +5.62(+3.61%) |