Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 192.75 | 195.32 | 192.11 | 194.85 | 633,232 | -0.19(-0.09%) |
Feb 25, 2022 | 191.70 | 195.04 | 192.10 | 195.04 | 418,513 | +4.10(+2.15%) |
Feb 24, 2022 | 182.74 | 191.19 | 182.44 | 190.94 | 891,668 | +2.83(+1.51%) |
Feb 23, 2022 | 193.16 | 193.48 | 187.95 | 188.11 | 765,580 | -3.62(-1.89%) |
Feb 22, 2022 | 192.55 | 194.43 | 190.07 | 191.72 | 566,204 | -2.40(-1.24%) |
Feb 18, 2022 | 194.13 | 0 | -1.48(-0.76%) | |||
Feb 17, 2022 | 198.42 | 198.63 | 195.29 | 195.61 | 253,944 | -4.47(-2.23%) |
Feb 16, 2022 | 198.74 | 200.45 | 197.84 | 200.08 | 268,193 | +0.34(+0.17%) |
Feb 15, 2022 | 198.92 | 199.89 | 198.50 | 199.74 | 232,595 | +3.11(+1.58%) |
Feb 14, 2022 | 196.29 | 197.70 | 194.93 | 196.63 | 400,211 | -0.13(-0.06%) |
Feb 11, 2022 | 201.28 | 201.93 | 196.18 | 196.76 | 594,514 | -4.39(-2.18%) |
Feb 10, 2022 | 202.28 | 204.54 | 200.19 | 201.15 | 410,756 | -3.55(-1.73%) |
Feb 09, 2022 | 204.04 | 204.84 | 203.73 | 204.70 | 673,143 | +2.42(+1.20%) |
Feb 08, 2022 | 200.46 | 202.71 | 199.88 | 202.27 | 183,988 | +1.52(+0.76%) |
Feb 07, 2022 | 202.10 | 202.54 | 200.16 | 200.75 | 202,506 | -1.11(-0.55%) |
Feb 04, 2022 | 200.65 | 203.55 | 199.59 | 201.86 | 1,041,622 | +1.52(+0.76%) |
Feb 03, 2022 | 202.44 | 199.80 | 200.33 | 785,960 | -5.61(-2.72%) | |
Feb 02, 2022 | 205.68 | 206.30 | 204.06 | 205.94 | 680,786 | +1.78(+0.87%) |
Feb 01, 2022 | 203.18 | 204.38 | 201.54 | 204.16 | 408,195 | +1.52(+0.75%) |
Jan 31, 2022 | 198.89 | 202.79 | 202.64 | 535,124 | +3.77(+1.90%) | |
Jan 28, 2022 | 194.65 | 198.94 | 192.48 | 198.87 | 369,881 | +5.21(+2.69%) |
Jan 27, 2022 | 196.56 | 198.05 | 192.97 | 193.66 | 572,076 | -0.60(-0.31%) |
Jan 26, 2022 | 197.75 | 198.91 | 192.36 | 194.26 | 896,474 | +0.00(+0.00%) |
Jan 25, 2022 | 193.52 | 196.18 | 191.16 | 194.26 | 559,049 | -2.20(-1.12%) |
Jan 24, 2022 | 193.07 | 196.58 | 187.78 | 196.47 | 1,049,252 | +0.57(+0.29%) |
Jan 21, 2022 | 199.29 | 200.63 | 195.89 | 195.89 | 732,096 | -4.34(-2.17%) |
Jan 20, 2022 | 203.49 | 205.51 | 200.14 | 200.24 | 271,064 | -2.28(-1.13%) |
Jan 19, 2022 | 205.16 | 206.01 | 202.35 | 202.52 | 293,965 | -2.01(-0.98%) |
Jan 18, 2022 | 205.76 | 205.99 | 204.16 | 204.52 | 537,406 | -3.76(-1.81%) |
Jan 14, 2022 | 208.29 | 0 | +0.33(+0.16%) | |||
Jan 13, 2022 | 211.93 | 212.04 | 207.53 | 207.96 | 321,840 | -3.52(-1.66%) |
Jan 12, 2022 | 211.65 | 212.33 | 210.56 | 211.48 | 148,224 | +0.70(+0.33%) |
Jan 11, 2022 | 208.77 | 210.78 | 207.45 | 210.78 | 247,998 | +1.86(+0.89%) |
Jan 10, 2022 | 207.31 | 209.06 | 204.62 | 208.92 | 356,765 | -0.27(-0.13%) |
Jan 07, 2022 | 209.60 | 210.18 | 208.10 | 209.19 | 280,012 | -0.42(-0.20%) |
Jan 06, 2022 | 209.42 | 210.76 | 208.50 | 209.60 | 293,400 | -0.44(-0.21%) |
Jan 05, 2022 | 214.00 | 214.23 | 209.96 | 210.04 | 358,817 | -4.22(-1.97%) |
Jan 04, 2022 | 215.46 | 215.63 | 213.39 | 214.26 | 207,133 | -0.67(-0.31%) |
Jan 03, 2022 | 213.42 | 214.93 | 212.63 | 214.93 | 162,466 | +2.42(+1.14%) |
Dec 31, 2021 | 213.13 | 213.65 | 212.43 | 212.50 | 166,555 | -0.81(-0.38%) |
Dec 30, 2021 | 214.07 | 214.71 | 213.16 | 213.31 | 153,840 | -0.85(-0.40%) |
Dec 29, 2021 | 214.03 | 214.45 | 213.28 | 214.16 | 226,435 | +0.26(+0.12%) |
Dec 28, 2021 | 214.47 | 214.85 | 213.63 | 213.90 | 225,241 | -0.36(-0.17%) |
Dec 27, 2021 | 212.00 | 214.26 | 212.00 | 214.26 | 257,582 | +3.01(+1.42%) |
Dec 23, 2021 | 210.50 | 211.99 | 210.38 | 211.25 | 212,069 | +1.15(+0.55%) |
Dec 22, 2021 | 207.66 | 210.16 | 207.61 | 210.10 | 286,190 | +2.35(+1.13%) |
Dec 21, 2021 | 205.85 | 207.83 | 204.50 | 207.75 | 345,068 | +3.38(+1.66%) |
Dec 20, 2021 | 204.08 | 204.60 | 202.83 | 204.37 | 388,760 | -2.12(-1.03%) |
Dec 17, 2021 | 207.18 | 208.32 | 205.44 | 206.49 | 350,893 | -2.32(-1.11%) |
Dec 16, 2021 | 211.96 | 212.04 | 208.05 | 208.81 | 280,608 | -2.35(-1.11%) |
Dec 15, 2021 | 207.50 | 211.24 | 206.33 | 211.16 | 303,691 | +3.57(+1.72%) |
Dec 14, 2021 | 207.26 | 208.28 | 205.92 | 207.59 | 350,249 | -1.44(-0.69%) |
Dec 13, 2021 | 210.93 | 211.12 | 208.90 | 209.03 | 651,809 | -2.10(-1.00%) |
Dec 10, 2021 | 210.20 | 211.21 | 209.27 | 211.13 | 746,977 | +2.40(+1.15%) |
Dec 09, 2021 | 209.43 | 209.90 | 208.68 | 208.74 | 137,287 | -1.24(-0.59%) |
Dec 08, 2021 | 209.75 | 210.19 | 208.78 | 209.97 | 197,304 | +0.68(+0.32%) |
Dec 07, 2021 | 208.03 | 209.59 | 207.82 | 209.30 | 214,403 | +4.15(+2.02%) |
Dec 06, 2021 | 204.05 | 205.96 | 202.67 | 205.15 | 254,491 | +2.25(+1.11%) |
Dec 03, 2021 | 205.59 | 206.05 | 200.83 | 202.90 | 215,888 | -1.84(-0.90%) |
Dec 02, 2021 | 202.27 | 205.48 | 202.11 | 204.73 | 275,203 | +2.19(+1.08%) |