Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 197.36 | 200.21 | 196.14 | 198.14 | 529,601 | -1.81(-0.91%) |
Feb 25, 2022 | 193.54 | 200.20 | 195.04 | 199.95 | 383,618 | +6.74(+3.49%) |
Feb 24, 2022 | 188.07 | 193.60 | 186.42 | 193.21 | 371,227 | +1.38(+0.72%) |
Feb 23, 2022 | 197.48 | 198.10 | 191.43 | 191.83 | 472,664 | -5.02(-2.55%) |
Feb 22, 2022 | 202.20 | 202.20 | 196.01 | 196.85 | 348,370 | -4.94(-2.45%) |
Feb 18, 2022 | 201.79 | 0 | -0.81(-0.40%) | |||
Feb 17, 2022 | 202.95 | 205.27 | 200.90 | 202.60 | 361,416 | -1.89(-0.93%) |
Feb 16, 2022 | 200.86 | 205.76 | 200.86 | 204.49 | 505,015 | +2.00(+0.99%) |
Feb 15, 2022 | 199.94 | 204.09 | 199.94 | 202.49 | 407,115 | +5.16(+2.61%) |
Feb 14, 2022 | 196.22 | 197.88 | 193.69 | 197.33 | 263,898 | +1.68(+0.86%) |
Feb 11, 2022 | 198.58 | 200.44 | 194.01 | 195.65 | 454,305 | -2.58(-1.30%) |
Feb 10, 2022 | 199.22 | 201.99 | 197.25 | 198.23 | 239,256 | -2.86(-1.42%) |
Feb 09, 2022 | 199.73 | 203.52 | 199.16 | 201.09 | 261,374 | +2.57(+1.29%) |
Feb 08, 2022 | 197.50 | 199.65 | 195.87 | 198.53 | 384,791 | +1.57(+0.80%) |
Feb 07, 2022 | 200.67 | 200.67 | 196.54 | 196.95 | 398,688 | -3.17(-1.59%) |
Feb 04, 2022 | 203.06 | 203.06 | 196.08 | 200.13 | 426,119 | -2.84(-1.40%) |
Feb 03, 2022 | 198.13 | 205.56 | 202.97 | 711,942 | +5.31(+2.69%) | |
Feb 02, 2022 | 197.35 | 198.98 | 195.83 | 197.66 | 518,952 | +0.81(+0.41%) |
Feb 01, 2022 | 194.47 | 197.06 | 192.91 | 196.85 | 411,801 | +1.83(+0.94%) |
Jan 31, 2022 | 191.92 | 195.41 | 195.03 | 308,101 | +1.60(+0.83%) | |
Jan 28, 2022 | 190.90 | 193.59 | 187.40 | 193.42 | 283,619 | +1.37(+0.71%) |
Jan 27, 2022 | 196.85 | 199.02 | 190.03 | 192.06 | 332,557 | -3.40(-1.74%) |
Jan 26, 2022 | 197.26 | 200.75 | 193.73 | 195.46 | 307,233 | -0.22(-0.11%) |
Jan 25, 2022 | 194.28 | 197.59 | 191.14 | 195.67 | 363,411 | -1.72(-0.87%) |
Jan 24, 2022 | 190.28 | 197.69 | 188.96 | 197.39 | 406,353 | +4.61(+2.39%) |
Jan 21, 2022 | 196.26 | 197.21 | 192.06 | 192.79 | 351,949 | -3.61(-1.84%) |
Jan 20, 2022 | 199.73 | 201.45 | 196.26 | 196.40 | 262,296 | -2.71(-1.36%) |
Jan 19, 2022 | 201.50 | 202.58 | 198.72 | 199.11 | 355,751 | -1.82(-0.90%) |
Jan 18, 2022 | 204.65 | 204.86 | 199.44 | 200.93 | 351,309 | -5.22(-2.53%) |
Jan 14, 2022 | 206.15 | 0 | -0.31(-0.15%) | |||
Jan 13, 2022 | 206.52 | 207.71 | 204.84 | 206.46 | 350,396 | +1.50(+0.73%) |
Jan 12, 2022 | 203.89 | 205.41 | 202.75 | 204.96 | 211,339 | +2.26(+1.11%) |
Jan 11, 2022 | 204.75 | 205.28 | 199.37 | 202.70 | 321,968 | -1.16(-0.57%) |
Jan 10, 2022 | 204.01 | 205.45 | 202.39 | 203.87 | 263,661 | -1.26(-0.62%) |
Jan 07, 2022 | 205.38 | 207.12 | 204.55 | 205.13 | 266,730 | -0.66(-0.32%) |
Jan 06, 2022 | 207.14 | 208.55 | 204.84 | 205.78 | 211,984 | +0.57(+0.28%) |
Jan 05, 2022 | 207.53 | 210.18 | 204.79 | 205.21 | 289,568 | -1.65(-0.80%) |
Jan 04, 2022 | 201.65 | 207.52 | 201.48 | 206.86 | 351,609 | +7.09(+3.55%) |
Jan 03, 2022 | 203.15 | 203.37 | 197.73 | 199.77 | 220,160 | -1.93(-0.96%) |
Dec 31, 2021 | 200.38 | 202.80 | 200.38 | 201.70 | 195,255 | +1.06(+0.53%) |
Dec 30, 2021 | 204.16 | 204.56 | 200.58 | 200.64 | 256,256 | -2.94(-1.44%) |
Dec 29, 2021 | 203.13 | 204.29 | 200.95 | 203.58 | 155,942 | +0.46(+0.23%) |
Dec 28, 2021 | 199.56 | 203.69 | 199.56 | 203.13 | 189,771 | +2.74(+1.37%) |
Dec 27, 2021 | 196.51 | 200.43 | 195.35 | 200.38 | 249,434 | +3.77(+1.92%) |
Dec 23, 2021 | 195.56 | 197.50 | 195.37 | 196.61 | 194,864 | +1.65(+0.85%) |
Dec 22, 2021 | 194.79 | 195.94 | 194.20 | 194.96 | 147,698 | -0.31(-0.16%) |
Dec 21, 2021 | 192.92 | 196.20 | 192.92 | 195.27 | 260,865 | +3.75(+1.96%) |
Dec 20, 2021 | 193.85 | 194.15 | 188.90 | 191.52 | 401,146 | -4.53(-2.31%) |
Dec 17, 2021 | 201.63 | 202.55 | 195.43 | 196.06 | 994,850 | -7.05(-3.47%) |
Dec 16, 2021 | 204.94 | 207.97 | 202.27 | 203.11 | 476,559 | +0.19(+0.09%) |
Dec 15, 2021 | 199.94 | 203.13 | 197.87 | 202.92 | 417,175 | +3.55(+1.78%) |
Dec 14, 2021 | 199.25 | 201.12 | 196.62 | 199.37 | 471,969 | -0.28(-0.14%) |
Dec 13, 2021 | 203.91 | 204.20 | 199.53 | 199.65 | 358,679 | -3.99(-1.96%) |
Dec 10, 2021 | 201.91 | 204.45 | 200.77 | 203.64 | 316,603 | +2.92(+1.46%) |
Dec 09, 2021 | 199.90 | 201.98 | 198.37 | 200.72 | 417,244 | -0.35(-0.17%) |
Dec 08, 2021 | 201.35 | 201.46 | 199.27 | 201.06 | 441,225 | +0.40(+0.20%) |
Dec 07, 2021 | 198.10 | 201.48 | 197.79 | 200.66 | 285,214 | +3.77(+1.92%) |
Dec 06, 2021 | 200.38 | 200.91 | 196.63 | 196.89 | 370,557 | -0.82(-0.42%) |
Dec 03, 2021 | 197.34 | 198.49 | 195.80 | 197.71 | 226,224 | +0.98(+0.50%) |
Dec 02, 2021 | 191.52 | 197.79 | 190.48 | 196.73 | 289,911 | +6.84(+3.60%) |