Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 213.49 | 215.70 | 212.59 | 214.19 | 1,937,493 | -2.61(-1.20%) |
Feb 25, 2022 | 216.57 | 218.10 | 214.95 | 216.80 | 2,227,013 | +1.95(+0.91%) |
Feb 24, 2022 | 207.91 | 215.65 | 207.52 | 214.85 | 2,576,137 | +1.54(+0.72%) |
Feb 23, 2022 | 217.20 | 218.22 | 213.13 | 213.31 | 1,171,193 | -2.55(-1.18%) |
Feb 22, 2022 | 214.35 | 216.17 | 213.65 | 215.86 | 1,595,111 | +1.59(+0.74%) |
Feb 18, 2022 | 214.28 | 0 | -2.02(-0.93%) | |||
Feb 17, 2022 | 215.61 | 218.42 | 213.69 | 216.29 | 1,344,702 | -0.06(-0.03%) |
Feb 16, 2022 | 215.76 | 217.11 | 215.40 | 216.36 | 1,945,838 | +0.07(+0.03%) |
Feb 15, 2022 | 218.30 | 220.19 | 215.27 | 216.28 | 1,938,436 | -0.30(-0.14%) |
Feb 14, 2022 | 218.81 | 218.91 | 214.00 | 216.58 | 2,278,986 | -1.68(-0.77%) |
Feb 11, 2022 | 221.00 | 221.00 | 215.58 | 218.27 | 2,861,891 | -2.73(-1.24%) |
Feb 10, 2022 | 223.24 | 223.65 | 219.91 | 221.00 | 2,613,540 | -4.95(-2.19%) |
Feb 09, 2022 | 223.78 | 232.68 | 221.18 | 225.95 | 2,965,388 | +7.34(+3.36%) |
Feb 08, 2022 | 218.11 | 219.73 | 214.74 | 218.61 | 2,141,087 | -1.14(-0.52%) |
Feb 07, 2022 | 222.92 | 223.38 | 219.19 | 219.75 | 1,316,944 | -3.17(-1.42%) |
Feb 04, 2022 | 216.41 | 224.76 | 216.41 | 222.92 | 2,217,338 | +4.62(+2.12%) |
Feb 03, 2022 | 216.44 | 219.42 | 218.31 | 3,291,309 | +1.54(+0.71%) | |
Feb 02, 2022 | 210.26 | 217.37 | 209.86 | 216.76 | 2,310,728 | +6.66(+3.17%) |
Feb 01, 2022 | 207.67 | 210.93 | 206.58 | 210.11 | 1,702,109 | +2.28(+1.10%) |
Jan 31, 2022 | 204.01 | 208.38 | 207.83 | 1,937,228 | +3.40(+1.66%) | |
Jan 28, 2022 | 202.81 | 204.48 | 198.41 | 204.43 | 2,031,892 | +2.27(+1.12%) |
Jan 27, 2022 | 200.46 | 206.88 | 199.20 | 202.16 | 2,136,784 | +2.82(+1.41%) |
Jan 26, 2022 | 201.91 | 202.48 | 197.38 | 199.34 | 3,163,823 | -1.50(-0.75%) |
Jan 25, 2022 | 199.81 | 202.90 | 197.52 | 200.84 | 1,816,813 | -2.23(-1.10%) |
Jan 24, 2022 | 198.95 | 203.52 | 198.49 | 203.07 | 2,600,233 | -1.50(-0.73%) |
Jan 21, 2022 | 209.19 | 209.19 | 204.57 | 204.58 | 2,497,331 | -4.79(-2.29%) |
Jan 20, 2022 | 209.22 | 211.94 | 208.91 | 209.37 | 2,617,983 | +1.43(+0.69%) |
Jan 19, 2022 | 203.06 | 208.88 | 203.06 | 207.94 | 3,529,366 | +5.54(+2.74%) |
Jan 18, 2022 | 201.32 | 202.89 | 199.51 | 202.39 | 1,887,164 | +0.28(+0.14%) |
Jan 14, 2022 | 202.11 | 0 | -0.49(-0.24%) | |||
Jan 13, 2022 | 205.56 | 207.37 | 202.06 | 202.60 | 2,180,914 | -2.22(-1.08%) |
Jan 12, 2022 | 201.97 | 205.20 | 201.94 | 204.82 | 1,820,963 | +2.48(+1.23%) |
Jan 11, 2022 | 202.14 | 202.44 | 198.89 | 202.34 | 1,390,585 | +0.58(+0.29%) |
Jan 10, 2022 | 203.69 | 204.12 | 200.00 | 201.76 | 944,753 | -2.03(-1.00%) |
Jan 07, 2022 | 203.85 | 204.42 | 201.23 | 203.79 | 1,025,787 | -0.61(-0.30%) |
Jan 06, 2022 | 206.12 | 206.27 | 203.66 | 204.40 | 1,041,703 | -0.65(-0.32%) |
Jan 05, 2022 | 207.13 | 207.13 | 204.31 | 205.05 | 1,134,853 | -0.76(-0.37%) |
Jan 04, 2022 | 205.32 | 206.95 | 204.01 | 205.81 | 1,274,367 | +1.64(+0.80%) |
Jan 03, 2022 | 207.49 | 207.83 | 202.76 | 204.17 | 1,454,576 | -2.72(-1.31%) |
Dec 31, 2021 | 206.25 | 207.83 | 206.25 | 206.88 | 662,761 | -0.18(-0.09%) |
Dec 30, 2021 | 207.56 | 209.48 | 206.73 | 207.07 | 497,886 | -0.41(-0.20%) |
Dec 29, 2021 | 208.59 | 209.06 | 206.48 | 207.47 | 657,136 | -0.92(-0.44%) |
Dec 28, 2021 | 207.76 | 209.14 | 207.76 | 208.39 | 586,872 | +0.62(+0.30%) |
Dec 27, 2021 | 204.66 | 207.90 | 204.28 | 207.76 | 867,132 | +3.37(+1.65%) |
Dec 23, 2021 | 203.86 | 205.66 | 203.72 | 204.40 | 1,155,663 | +1.57(+0.77%) |
Dec 22, 2021 | 200.94 | 202.90 | 200.36 | 202.82 | 788,950 | +1.79(+0.89%) |
Dec 21, 2021 | 199.92 | 201.83 | 198.94 | 201.04 | 951,529 | +2.94(+1.48%) |
Dec 20, 2021 | 198.39 | 200.66 | 195.18 | 198.10 | 962,598 | -2.56(-1.28%) |
Dec 17, 2021 | 204.23 | 204.76 | 199.48 | 200.66 | 2,873,368 | -3.85(-1.88%) |
Dec 16, 2021 | 204.07 | 205.32 | 202.80 | 204.51 | 1,497,766 | +1.28(+0.63%) |
Dec 15, 2021 | 204.21 | 204.28 | 202.01 | 203.23 | 1,603,436 | +0.09(+0.04%) |
Dec 14, 2021 | 203.13 | 204.58 | 201.45 | 203.14 | 1,847,107 | -0.31(-0.15%) |
Dec 13, 2021 | 203.68 | 204.36 | 201.98 | 203.45 | 1,065,959 | -0.45(-0.22%) |
Dec 10, 2021 | 204.07 | 204.40 | 201.94 | 203.90 | 1,172,138 | +0.68(+0.33%) |
Dec 09, 2021 | 205.51 | 206.00 | 202.81 | 203.22 | 1,114,310 | -3.06(-1.48%) |
Dec 08, 2021 | 205.53 | 206.88 | 204.73 | 206.28 | 1,352,667 | +0.64(+0.31%) |
Dec 07, 2021 | 201.50 | 205.90 | 201.03 | 205.64 | 1,586,355 | +6.05(+3.03%) |
Dec 06, 2021 | 201.73 | 201.96 | 199.06 | 199.59 | 1,417,151 | -0.72(-0.36%) |
Dec 03, 2021 | 202.76 | 202.76 | 197.35 | 200.31 | 1,466,158 | -1.15(-0.57%) |
Dec 02, 2021 | 196.04 | 203.00 | 196.04 | 201.46 | 1,540,636 | +5.82(+2.97%) |