Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 194.06 | 195.44 | 191.92 | 195.03 | 2,341,223 | +0.08(+0.04%) |
Feb 25, 2022 | 191.77 | 195.12 | 192.32 | 194.95 | 1,400,881 | +3.95(+2.07%) |
Feb 24, 2022 | 184.59 | 191.47 | 183.41 | 191.00 | 2,058,144 | +3.75(+2.00%) |
Feb 23, 2022 | 191.73 | 192.77 | 186.86 | 187.25 | 1,726,161 | -3.44(-1.81%) |
Feb 22, 2022 | 191.22 | 193.13 | 189.31 | 190.69 | 1,771,765 | -0.52(-0.27%) |
Feb 18, 2022 | 191.22 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 193.56 | 194.35 | 190.78 | 191.23 | 1,677,943 | -3.61(-1.85%) |
Feb 16, 2022 | 194.04 | 195.77 | 192.06 | 194.83 | 1,922,473 | +0.21(+0.11%) |
Feb 15, 2022 | 195.06 | 195.38 | 193.22 | 194.62 | 1,480,168 | +1.95(+1.01%) |
Feb 14, 2022 | 194.97 | 195.27 | 190.49 | 192.68 | 1,991,262 | -1.73(-0.89%) |
Feb 11, 2022 | 196.89 | 197.85 | 194.31 | 194.40 | 2,808,238 | -1.67(-0.85%) |
Feb 10, 2022 | 197.71 | 198.72 | 194.78 | 196.07 | 2,379,951 | -5.36(-2.66%) |
Feb 09, 2022 | 200.78 | 201.65 | 199.63 | 201.44 | 2,179,059 | +2.62(+1.32%) |
Feb 08, 2022 | 195.28 | 199.28 | 194.60 | 198.81 | 1,576,390 | +2.32(+1.18%) |
Feb 07, 2022 | 197.36 | 198.40 | 195.79 | 196.49 | 1,658,251 | -0.26(-0.13%) |
Feb 04, 2022 | 194.50 | 197.78 | 191.96 | 196.75 | 2,113,918 | +1.07(+0.55%) |
Feb 03, 2022 | 194.92 | 198.09 | 195.68 | 2,029,409 | -2.64(-1.33%) | |
Feb 02, 2022 | 196.09 | 198.73 | 195.77 | 198.32 | 2,253,689 | +2.23(+1.14%) |
Feb 01, 2022 | 196.97 | 197.72 | 193.25 | 196.09 | 2,223,970 | -0.58(-0.30%) |
Jan 31, 2022 | 190.16 | 197.81 | 196.68 | 3,263,570 | +6.58(+3.46%) | |
Jan 28, 2022 | 187.87 | 190.11 | 183.82 | 190.09 | 2,371,237 | +2.72(+1.45%) |
Jan 27, 2022 | 189.12 | 191.34 | 185.60 | 187.37 | 3,696,824 | -0.99(-0.53%) |
Jan 26, 2022 | 196.03 | 198.68 | 187.51 | 188.37 | 5,960,774 | -18.53(-8.95%) |
Jan 25, 2022 | 203.28 | 208.61 | 202.94 | 206.89 | 2,607,374 | -1.30(-0.62%) |
Jan 24, 2022 | 205.94 | 209.27 | 201.31 | 208.19 | 3,125,568 | +1.06(+0.51%) |
Jan 21, 2022 | 210.41 | 211.52 | 206.84 | 207.13 | 2,268,925 | -3.03(-1.44%) |
Jan 20, 2022 | 216.16 | 217.86 | 209.61 | 210.16 | 2,150,384 | -4.31(-2.01%) |
Jan 19, 2022 | 217.16 | 218.88 | 214.38 | 214.47 | 1,691,861 | -1.54(-0.71%) |
Jan 18, 2022 | 215.59 | 217.33 | 212.50 | 216.01 | 2,033,144 | -2.20(-1.01%) |
Jan 14, 2022 | 218.22 | 0 | -3.03(-1.37%) | |||
Jan 13, 2022 | 224.04 | 225.18 | 220.65 | 221.25 | 1,164,195 | -2.58(-1.15%) |
Jan 12, 2022 | 224.30 | 225.25 | 222.47 | 223.82 | 1,260,574 | -0.62(-0.28%) |
Jan 11, 2022 | 222.90 | 224.58 | 219.50 | 224.44 | 1,355,388 | +2.28(+1.03%) |
Jan 10, 2022 | 225.46 | 226.96 | 221.25 | 222.16 | 2,022,473 | -5.68(-2.49%) |
Jan 07, 2022 | 229.69 | 230.13 | 227.74 | 227.84 | 1,532,572 | -2.43(-1.06%) |
Jan 06, 2022 | 231.29 | 233.42 | 229.55 | 230.27 | 2,040,472 | -1.59(-0.69%) |
Jan 05, 2022 | 233.32 | 235.14 | 231.65 | 231.87 | 2,286,157 | -1.99(-0.85%) |
Jan 04, 2022 | 231.98 | 235.66 | 231.98 | 233.86 | 2,226,952 | +1.09(+0.47%) |
Jan 03, 2022 | 233.77 | 236.07 | 230.31 | 232.77 | 1,464,416 | -2.45(-1.04%) |
Dec 31, 2021 | 234.15 | 236.34 | 233.32 | 235.22 | 926,925 | +0.97(+0.42%) |
Dec 30, 2021 | 236.82 | 236.90 | 234.06 | 234.25 | 789,641 | -2.34(-0.99%) |
Dec 29, 2021 | 236.14 | 237.49 | 233.43 | 236.59 | 982,051 | +1.85(+0.79%) |
Dec 28, 2021 | 234.93 | 235.54 | 234.12 | 234.74 | 969,064 | -0.21(-0.09%) |
Dec 27, 2021 | 231.90 | 235.34 | 231.34 | 234.95 | 1,069,928 | +4.09(+1.77%) |
Dec 23, 2021 | 226.96 | 232.53 | 226.91 | 230.85 | 1,606,539 | +4.18(+1.84%) |
Dec 22, 2021 | 221.15 | 226.81 | 220.99 | 226.68 | 1,405,339 | +5.41(+2.44%) |
Dec 21, 2021 | 220.58 | 221.49 | 218.70 | 221.27 | 1,158,746 | +2.47(+1.13%) |
Dec 20, 2021 | 216.05 | 219.04 | 214.78 | 218.80 | 1,192,780 | -0.05(-0.02%) |
Dec 17, 2021 | 219.55 | 222.12 | 218.20 | 218.84 | 2,589,539 | -2.33(-1.05%) |
Dec 16, 2021 | 223.15 | 223.74 | 220.40 | 221.17 | 1,674,486 | -1.97(-0.89%) |
Dec 15, 2021 | 218.88 | 223.28 | 218.89 | 223.15 | 1,610,608 | +4.01(+1.83%) |
Dec 14, 2021 | 223.08 | 223.89 | 217.19 | 219.14 | 1,573,728 | -5.06(-2.26%) |
Dec 13, 2021 | 225.46 | 226.36 | 223.98 | 224.20 | 1,688,071 | -1.63(-0.72%) |
Dec 10, 2021 | 223.26 | 225.95 | 222.69 | 225.83 | 1,337,756 | +3.81(+1.71%) |
Dec 09, 2021 | 222.52 | 223.14 | 220.92 | 222.02 | 1,390,174 | -0.50(-0.22%) |
Dec 08, 2021 | 221.54 | 223.80 | 220.52 | 222.52 | 1,101,086 | -0.79(-0.35%) |
Dec 07, 2021 | 223.13 | 224.26 | 221.51 | 223.31 | 1,846,249 | +2.78(+1.26%) |
Dec 06, 2021 | 220.69 | 221.59 | 219.08 | 220.52 | 2,410,872 | +2.19(+1.00%) |
Dec 03, 2021 | 220.52 | 221.43 | 216.31 | 218.33 | 1,644,360 | -2.41(-1.09%) |
Dec 02, 2021 | 216.90 | 222.33 | 216.90 | 220.74 | 2,234,091 | +5.28(+2.45%) |