Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 193.30 | 196.73 | 193.06 | 196.42 | 3,181,975 | -3.26(-1.63%) |
Feb 25, 2022 | 193.08 | 200.13 | 194.18 | 199.68 | 2,160,104 | +7.71(+4.01%) |
Feb 24, 2022 | 189.76 | 192.79 | 186.42 | 191.97 | 2,520,944 | -2.30(-1.18%) |
Feb 23, 2022 | 197.14 | 197.99 | 194.16 | 194.27 | 2,307,591 | -1.62(-0.83%) |
Feb 22, 2022 | 197.25 | 199.46 | 194.94 | 195.89 | 2,924,334 | -1.56(-0.79%) |
Feb 18, 2022 | 197.45 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 196.10 | 198.06 | 193.94 | 196.41 | 1,931,666 | -1.23(-0.62%) |
Feb 16, 2022 | 195.51 | 198.63 | 195.22 | 197.65 | 1,757,406 | +1.22(+0.62%) |
Feb 15, 2022 | 196.61 | 199.20 | 195.32 | 196.43 | 2,004,157 | +1.52(+0.78%) |
Feb 14, 2022 | 197.25 | 198.24 | 192.47 | 194.91 | 3,174,858 | -1.92(-0.98%) |
Feb 11, 2022 | 200.50 | 201.28 | 196.19 | 196.83 | 2,946,763 | -4.38(-2.18%) |
Feb 10, 2022 | 200.66 | 204.27 | 200.06 | 201.21 | 2,709,850 | -0.35(-0.17%) |
Feb 09, 2022 | 201.75 | 203.12 | 200.85 | 201.55 | 1,849,270 | +1.02(+0.51%) |
Feb 08, 2022 | 198.90 | 201.45 | 197.37 | 200.53 | 2,329,664 | +2.80(+1.42%) |
Feb 07, 2022 | 200.37 | 201.00 | 196.76 | 197.73 | 2,255,312 | -1.53(-0.77%) |
Feb 04, 2022 | 199.44 | 202.01 | 197.74 | 199.27 | 2,300,040 | -0.73(-0.37%) |
Feb 03, 2022 | 199.27 | 201.01 | 200.00 | 2,790,004 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.73 | 201.13 | 195.17 | 200.17 | 4,310,871 | +7.39(+3.83%) |
Feb 01, 2022 | 189.43 | 193.46 | 189.02 | 192.78 | 2,358,069 | +2.50(+1.31%) |
Jan 31, 2022 | 188.08 | 190.43 | 190.29 | 2,167,093 | +0.38(+0.20%) | |
Jan 28, 2022 | 186.05 | 189.93 | 184.67 | 189.91 | 2,174,015 | +3.97(+2.14%) |
Jan 27, 2022 | 188.94 | 192.57 | 184.62 | 185.94 | 2,576,491 | -1.28(-0.69%) |
Jan 26, 2022 | 186.88 | 189.91 | 185.57 | 187.22 | 1,947,943 | +0.42(+0.23%) |
Jan 25, 2022 | 187.40 | 188.84 | 182.62 | 186.79 | 2,324,431 | -2.16(-1.14%) |
Jan 24, 2022 | 184.27 | 189.34 | 181.15 | 188.96 | 2,251,006 | +3.75(+2.03%) |
Jan 21, 2022 | 187.60 | 191.35 | 184.97 | 185.20 | 3,285,501 | -1.06(-0.57%) |
Jan 20, 2022 | 186.30 | 191.76 | 186.07 | 186.26 | 2,049,107 | +1.19(+0.64%) |
Jan 19, 2022 | 189.05 | 189.05 | 184.85 | 185.08 | 1,505,043 | -2.99(-1.59%) |
Jan 18, 2022 | 189.00 | 189.20 | 185.71 | 188.07 | 1,373,557 | -1.23(-0.65%) |
Jan 14, 2022 | 189.30 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 191.70 | 192.74 | 189.85 | 190.53 | 1,262,688 | -0.28(-0.15%) |
Jan 12, 2022 | 192.41 | 193.26 | 190.04 | 190.81 | 1,541,910 | -1.60(-0.83%) |
Jan 11, 2022 | 192.43 | 193.30 | 188.23 | 192.41 | 1,470,744 | +0.64(+0.33%) |
Jan 10, 2022 | 193.57 | 194.17 | 189.53 | 191.77 | 2,108,008 | -2.29(-1.18%) |
Jan 07, 2022 | 190.65 | 194.18 | 189.18 | 194.06 | 1,962,112 | +3.09(+1.62%) |
Jan 06, 2022 | 190.39 | 191.37 | 187.67 | 190.97 | 2,067,496 | +3.83(+2.05%) |
Jan 05, 2022 | 189.17 | 190.08 | 187.04 | 187.14 | 1,721,973 | -1.53(-0.81%) |
Jan 04, 2022 | 186.82 | 188.96 | 185.29 | 188.68 | 1,915,766 | +4.02(+2.18%) |
Jan 03, 2022 | 186.63 | 187.31 | 184.06 | 184.65 | 2,044,420 | -1.80(-0.97%) |
Dec 31, 2021 | 186.25 | 187.58 | 186.25 | 186.46 | 697,059 | +0.19(+0.10%) |
Dec 30, 2021 | 188.47 | 188.99 | 186.11 | 186.26 | 650,114 | -1.21(-0.64%) |
Dec 29, 2021 | 187.30 | 188.47 | 186.67 | 187.47 | 579,173 | +0.90(+0.48%) |
Dec 28, 2021 | 186.38 | 188.46 | 185.98 | 186.57 | 625,256 | -0.05(-0.03%) |
Dec 27, 2021 | 183.71 | 187.06 | 183.34 | 186.62 | 646,915 | +2.74(+1.49%) |
Dec 23, 2021 | 182.41 | 184.88 | 182.41 | 183.88 | 1,005,019 | +2.18(+1.20%) |
Dec 22, 2021 | 180.06 | 182.31 | 179.02 | 181.70 | 1,206,924 | +1.10(+0.61%) |
Dec 21, 2021 | 181.09 | 182.51 | 179.61 | 180.60 | 1,126,436 | +1.42(+0.79%) |
Dec 20, 2021 | 181.30 | 181.91 | 177.67 | 179.18 | 1,789,611 | -3.86(-2.11%) |
Dec 17, 2021 | 187.47 | 187.47 | 182.67 | 183.04 | 4,257,792 | -5.87(-3.11%) |
Dec 16, 2021 | 188.09 | 190.67 | 187.23 | 188.92 | 2,022,826 | +2.60(+1.40%) |
Dec 15, 2021 | 184.87 | 187.00 | 182.92 | 186.31 | 1,639,758 | +1.36(+0.74%) |
Dec 14, 2021 | 183.44 | 186.76 | 183.40 | 184.95 | 2,032,130 | +2.22(+1.21%) |
Dec 13, 2021 | 183.35 | 183.64 | 181.07 | 182.73 | 1,648,479 | -1.19(-0.65%) |
Dec 10, 2021 | 183.85 | 184.37 | 182.79 | 183.92 | 1,766,829 | +1.22(+0.67%) |
Dec 09, 2021 | 180.80 | 183.06 | 179.82 | 182.70 | 1,629,522 | +1.00(+0.55%) |
Dec 08, 2021 | 180.73 | 182.39 | 180.32 | 181.70 | 1,281,560 | +1.07(+0.60%) |
Dec 07, 2021 | 180.52 | 181.85 | 179.93 | 180.63 | 1,973,042 | +0.49(+0.27%) |
Dec 06, 2021 | 176.89 | 181.87 | 176.25 | 180.14 | 1,760,679 | +5.83(+3.35%) |
Dec 03, 2021 | 174.61 | 175.76 | 172.43 | 174.31 | 2,578,201 | -0.86(-0.49%) |
Dec 02, 2021 | 170.05 | 175.67 | 170.05 | 175.17 | 2,635,790 | +6.94(+4.12%) |