Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 192.72 | 195.29 | 192.08 | 194.82 | 633,331 | -0.18(-0.09%) |
Feb 25, 2022 | 191.67 | 195.01 | 192.07 | 195.01 | 418,579 | +4.10(+2.15%) |
Feb 24, 2022 | 182.71 | 191.16 | 182.41 | 190.91 | 891,808 | +2.83(+1.51%) |
Feb 23, 2022 | 193.13 | 193.45 | 187.92 | 188.08 | 765,700 | -3.62(-1.89%) |
Feb 22, 2022 | 192.52 | 194.40 | 190.04 | 191.69 | 566,292 | -2.41(-1.24%) |
Feb 18, 2022 | 194.10 | 0 | -1.48(-0.76%) | |||
Feb 17, 2022 | 198.39 | 198.60 | 195.26 | 195.58 | 253,984 | -4.47(-2.23%) |
Feb 16, 2022 | 198.71 | 200.42 | 197.81 | 200.05 | 268,235 | +0.34(+0.17%) |
Feb 15, 2022 | 198.89 | 199.86 | 198.47 | 199.71 | 232,631 | +3.11(+1.58%) |
Feb 14, 2022 | 196.26 | 197.67 | 194.90 | 196.60 | 400,274 | -0.13(-0.06%) |
Feb 11, 2022 | 201.24 | 201.89 | 196.15 | 196.72 | 594,606 | -4.39(-2.18%) |
Feb 10, 2022 | 202.25 | 204.51 | 200.16 | 201.12 | 410,820 | -3.55(-1.73%) |
Feb 09, 2022 | 204.01 | 204.81 | 203.70 | 204.67 | 673,248 | +2.42(+1.20%) |
Feb 08, 2022 | 200.43 | 202.68 | 199.85 | 202.24 | 184,017 | +1.52(+0.76%) |
Feb 07, 2022 | 202.07 | 202.50 | 200.13 | 200.72 | 202,538 | -1.10(-0.55%) |
Feb 04, 2022 | 200.61 | 203.52 | 199.56 | 201.82 | 1,041,785 | +1.52(+0.76%) |
Feb 03, 2022 | 202.41 | 199.77 | 200.30 | 786,082 | -5.60(-2.72%) | |
Feb 02, 2022 | 205.65 | 206.26 | 204.03 | 205.91 | 680,892 | +1.77(+0.87%) |
Feb 01, 2022 | 203.14 | 204.35 | 201.50 | 204.13 | 408,258 | +1.52(+0.75%) |
Jan 31, 2022 | 198.86 | 202.76 | 202.61 | 535,208 | +3.77(+1.90%) | |
Jan 28, 2022 | 194.62 | 198.91 | 192.45 | 198.84 | 369,939 | +5.21(+2.69%) |
Jan 27, 2022 | 196.53 | 198.01 | 192.94 | 193.63 | 572,166 | -0.60(-0.31%) |
Jan 26, 2022 | 197.72 | 198.88 | 192.33 | 194.23 | 896,614 | +0.00(+0.00%) |
Jan 25, 2022 | 193.49 | 196.15 | 191.13 | 194.23 | 559,137 | -2.20(-1.12%) |
Jan 24, 2022 | 193.04 | 196.55 | 187.75 | 196.43 | 1,049,416 | +0.57(+0.29%) |
Jan 21, 2022 | 199.26 | 200.60 | 195.86 | 195.86 | 732,211 | -4.34(-2.17%) |
Jan 20, 2022 | 203.45 | 205.48 | 200.11 | 200.21 | 271,106 | -2.28(-1.13%) |
Jan 19, 2022 | 205.13 | 205.97 | 202.32 | 202.49 | 294,011 | -2.01(-0.98%) |
Jan 18, 2022 | 205.73 | 205.96 | 204.13 | 204.49 | 537,490 | -3.76(-1.81%) |
Jan 14, 2022 | 208.25 | 0 | +0.33(+0.16%) | |||
Jan 13, 2022 | 211.90 | 212.01 | 207.50 | 207.92 | 321,890 | -3.52(-1.66%) |
Jan 12, 2022 | 211.62 | 212.30 | 210.52 | 211.44 | 148,247 | +0.70(+0.33%) |
Jan 11, 2022 | 208.74 | 210.75 | 207.42 | 210.75 | 248,037 | +1.86(+0.89%) |
Jan 10, 2022 | 207.28 | 209.03 | 204.59 | 208.88 | 356,820 | -0.27(-0.13%) |
Jan 07, 2022 | 209.56 | 210.15 | 208.07 | 209.16 | 280,056 | -0.42(-0.20%) |
Jan 06, 2022 | 209.39 | 210.73 | 208.47 | 209.57 | 293,446 | -0.44(-0.21%) |
Jan 05, 2022 | 213.97 | 214.19 | 209.92 | 210.01 | 358,873 | -4.22(-1.97%) |
Jan 04, 2022 | 215.43 | 215.59 | 213.35 | 214.23 | 207,165 | -0.67(-0.31%) |
Jan 03, 2022 | 213.38 | 214.90 | 212.60 | 214.90 | 162,492 | +2.42(+1.14%) |
Dec 31, 2021 | 213.10 | 213.62 | 212.39 | 212.47 | 166,581 | -0.80(-0.38%) |
Dec 30, 2021 | 214.03 | 214.67 | 213.13 | 213.28 | 153,864 | -0.85(-0.40%) |
Dec 29, 2021 | 213.99 | 214.41 | 213.25 | 214.13 | 226,471 | +0.26(+0.12%) |
Dec 28, 2021 | 214.44 | 214.82 | 213.60 | 213.87 | 225,276 | -0.36(-0.17%) |
Dec 27, 2021 | 211.97 | 214.23 | 211.97 | 214.23 | 257,622 | +3.01(+1.42%) |
Dec 23, 2021 | 210.47 | 211.96 | 210.35 | 211.22 | 212,102 | +1.15(+0.55%) |
Dec 22, 2021 | 207.62 | 210.12 | 207.57 | 210.07 | 286,235 | +2.35(+1.13%) |
Dec 21, 2021 | 205.82 | 207.80 | 204.46 | 207.72 | 345,122 | +3.38(+1.66%) |
Dec 20, 2021 | 204.05 | 204.57 | 202.79 | 204.34 | 388,821 | -2.12(-1.03%) |
Dec 17, 2021 | 207.15 | 208.28 | 205.40 | 206.46 | 350,948 | -2.32(-1.11%) |
Dec 16, 2021 | 211.93 | 212.01 | 208.02 | 208.78 | 280,652 | -2.35(-1.11%) |
Dec 15, 2021 | 207.47 | 211.20 | 206.29 | 211.12 | 303,739 | +3.57(+1.72%) |
Dec 14, 2021 | 207.23 | 208.24 | 205.89 | 207.56 | 350,303 | -1.44(-0.69%) |
Dec 13, 2021 | 210.90 | 211.09 | 208.87 | 209.00 | 651,911 | -2.10(-1.00%) |
Dec 10, 2021 | 210.16 | 211.18 | 209.24 | 211.10 | 747,093 | +2.40(+1.15%) |
Dec 09, 2021 | 209.40 | 209.86 | 208.65 | 208.70 | 137,309 | -1.24(-0.59%) |
Dec 08, 2021 | 209.72 | 210.15 | 208.75 | 209.94 | 197,335 | +0.68(+0.32%) |
Dec 07, 2021 | 208.00 | 209.55 | 207.78 | 209.26 | 214,436 | +4.15(+2.02%) |
Dec 06, 2021 | 204.01 | 205.93 | 202.64 | 205.12 | 254,531 | +2.25(+1.11%) |
Dec 03, 2021 | 205.56 | 206.02 | 200.79 | 202.86 | 215,921 | -1.84(-0.90%) |
Dec 02, 2021 | 202.24 | 205.44 | 202.08 | 204.70 | 275,246 | +2.19(+1.08%) |