Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 194.07 | 195.45 | 191.94 | 195.04 | 2,341,083 | +0.08(+0.04%) |
Feb 25, 2022 | 191.78 | 195.13 | 192.34 | 194.96 | 1,400,798 | +3.95(+2.07%) |
Feb 24, 2022 | 184.60 | 191.48 | 183.42 | 191.01 | 2,058,021 | +3.75(+2.00%) |
Feb 23, 2022 | 191.75 | 192.78 | 186.87 | 187.26 | 1,726,058 | -3.44(-1.81%) |
Feb 22, 2022 | 191.23 | 193.14 | 189.32 | 190.71 | 1,771,660 | -0.52(-0.27%) |
Feb 18, 2022 | 191.23 | 0 | -0.01(-0.00%) | |||
Feb 17, 2022 | 193.58 | 194.36 | 190.79 | 191.24 | 1,677,843 | -3.61(-1.85%) |
Feb 16, 2022 | 194.05 | 195.78 | 192.07 | 194.84 | 1,922,359 | +0.21(+0.11%) |
Feb 15, 2022 | 195.07 | 195.39 | 193.23 | 194.63 | 1,480,080 | +1.95(+1.01%) |
Feb 14, 2022 | 194.98 | 195.28 | 190.50 | 192.69 | 1,991,144 | -1.73(-0.89%) |
Feb 11, 2022 | 196.91 | 197.86 | 194.32 | 194.42 | 2,808,071 | -1.67(-0.85%) |
Feb 10, 2022 | 197.72 | 198.73 | 194.79 | 196.09 | 2,379,809 | -5.36(-2.66%) |
Feb 09, 2022 | 200.79 | 201.67 | 199.64 | 201.45 | 2,178,929 | +2.62(+1.32%) |
Feb 08, 2022 | 195.29 | 199.29 | 194.62 | 198.82 | 1,576,296 | +2.32(+1.18%) |
Feb 07, 2022 | 197.37 | 198.41 | 195.80 | 196.50 | 1,658,153 | -0.26(-0.13%) |
Feb 04, 2022 | 194.51 | 197.79 | 191.97 | 196.76 | 2,113,792 | +1.07(+0.55%) |
Feb 03, 2022 | 194.93 | 198.10 | 195.69 | 2,029,288 | -2.64(-1.33%) | |
Feb 02, 2022 | 196.10 | 198.74 | 195.78 | 198.34 | 2,253,555 | +2.23(+1.14%) |
Feb 01, 2022 | 196.98 | 197.73 | 193.26 | 196.10 | 2,223,837 | -0.58(-0.30%) |
Jan 31, 2022 | 190.17 | 197.82 | 196.69 | 3,263,375 | +6.58(+3.46%) | |
Jan 28, 2022 | 187.88 | 190.12 | 183.83 | 190.10 | 2,371,096 | +2.72(+1.45%) |
Jan 27, 2022 | 189.13 | 191.35 | 185.61 | 187.38 | 3,696,604 | -0.99(-0.53%) |
Jan 26, 2022 | 196.04 | 198.69 | 187.52 | 188.38 | 5,960,418 | -18.53(-8.95%) |
Jan 25, 2022 | 203.29 | 208.62 | 202.95 | 206.90 | 2,607,219 | -1.30(-0.62%) |
Jan 24, 2022 | 205.95 | 209.28 | 201.32 | 208.20 | 3,125,381 | +1.06(+0.51%) |
Jan 21, 2022 | 210.42 | 211.53 | 206.86 | 207.14 | 2,268,790 | -3.03(-1.44%) |
Jan 20, 2022 | 216.18 | 217.87 | 209.62 | 210.18 | 2,150,255 | -4.31(-2.01%) |
Jan 19, 2022 | 217.17 | 218.90 | 214.39 | 214.49 | 1,691,760 | -1.54(-0.71%) |
Jan 18, 2022 | 215.60 | 217.34 | 212.51 | 216.02 | 2,033,023 | -2.20(-1.01%) |
Jan 14, 2022 | 218.23 | 0 | -3.03(-1.37%) | |||
Jan 13, 2022 | 224.06 | 225.19 | 220.66 | 221.26 | 1,164,125 | -2.57(-1.15%) |
Jan 12, 2022 | 224.31 | 225.27 | 222.48 | 223.84 | 1,260,499 | -0.62(-0.28%) |
Jan 11, 2022 | 222.91 | 224.59 | 219.52 | 224.46 | 1,355,307 | +2.28(+1.03%) |
Jan 10, 2022 | 225.47 | 226.98 | 221.26 | 222.18 | 2,022,352 | -5.68(-2.49%) |
Jan 07, 2022 | 229.71 | 230.14 | 227.75 | 227.85 | 1,532,481 | -2.43(-1.06%) |
Jan 06, 2022 | 231.31 | 233.44 | 229.56 | 230.29 | 2,040,350 | -1.59(-0.69%) |
Jan 05, 2022 | 233.33 | 235.15 | 231.66 | 231.88 | 2,286,020 | -1.99(-0.85%) |
Jan 04, 2022 | 231.99 | 235.68 | 231.99 | 233.87 | 2,226,819 | +1.09(+0.47%) |
Jan 03, 2022 | 233.79 | 236.08 | 230.32 | 232.79 | 1,464,329 | -2.45(-1.04%) |
Dec 31, 2021 | 234.16 | 236.35 | 233.34 | 235.24 | 926,870 | +0.97(+0.42%) |
Dec 30, 2021 | 236.83 | 236.91 | 234.07 | 234.26 | 789,593 | -2.34(-0.99%) |
Dec 29, 2021 | 236.15 | 237.51 | 233.44 | 236.60 | 981,992 | +1.85(+0.79%) |
Dec 28, 2021 | 234.94 | 235.55 | 234.14 | 234.75 | 969,006 | -0.21(-0.09%) |
Dec 27, 2021 | 231.92 | 235.36 | 231.35 | 234.96 | 1,069,864 | +4.09(+1.77%) |
Dec 23, 2021 | 226.98 | 232.55 | 226.93 | 230.87 | 1,606,443 | +4.18(+1.84%) |
Dec 22, 2021 | 221.17 | 226.82 | 221.00 | 226.69 | 1,405,255 | +5.41(+2.44%) |
Dec 21, 2021 | 220.59 | 221.50 | 218.71 | 221.28 | 1,158,677 | +2.47(+1.13%) |
Dec 20, 2021 | 216.06 | 219.06 | 214.79 | 218.81 | 1,192,709 | -0.05(-0.02%) |
Dec 17, 2021 | 219.56 | 222.13 | 218.21 | 218.86 | 2,589,385 | -2.33(-1.05%) |
Dec 16, 2021 | 223.16 | 223.76 | 220.41 | 221.19 | 1,674,386 | -1.97(-0.89%) |
Dec 15, 2021 | 218.90 | 223.29 | 218.90 | 223.16 | 1,610,512 | +4.01(+1.83%) |
Dec 14, 2021 | 223.09 | 223.90 | 217.21 | 219.15 | 1,573,634 | -5.06(-2.26%) |
Dec 13, 2021 | 225.47 | 226.38 | 223.99 | 224.21 | 1,687,970 | -1.63(-0.72%) |
Dec 10, 2021 | 223.28 | 225.97 | 222.71 | 225.84 | 1,337,676 | +3.81(+1.71%) |
Dec 09, 2021 | 222.53 | 223.15 | 220.94 | 222.03 | 1,390,091 | -0.50(-0.22%) |
Dec 08, 2021 | 221.55 | 223.81 | 220.54 | 222.53 | 1,101,020 | -0.79(-0.35%) |
Dec 07, 2021 | 223.15 | 224.28 | 221.52 | 223.32 | 1,846,139 | +2.78(+1.26%) |
Dec 06, 2021 | 220.71 | 221.60 | 219.09 | 220.54 | 2,410,728 | +2.19(+1.00%) |
Dec 03, 2021 | 220.54 | 221.44 | 216.32 | 218.34 | 1,644,262 | -2.41(-1.09%) |
Dec 02, 2021 | 216.92 | 222.34 | 216.92 | 220.75 | 2,233,958 | +5.28(+2.45%) |