Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 191.46 | 196.83 | 190.42 | 195.56 | 69,170 | +2.74(+1.42%) |
Feb 25, 2022 | 191.79 | 194.67 | 190.81 | 192.82 | 51,215 | +4.75(+2.52%) |
Feb 24, 2022 | 188.01 | 188.33 | 181.48 | 188.08 | 57,166 | -3.19(-1.67%) |
Feb 23, 2022 | 198.94 | 198.94 | 191.26 | 191.26 | 55,934 | -7.38(-3.72%) |
Feb 22, 2022 | 199.20 | 200.40 | 194.61 | 198.64 | 51,818 | -0.61(-0.30%) |
Feb 18, 2022 | 199.25 | 0 | -1.86(-0.92%) | |||
Feb 17, 2022 | 201.94 | 203.02 | 200.17 | 201.11 | 29,447 | -1.51(-0.75%) |
Feb 16, 2022 | 201.50 | 203.19 | 201.04 | 202.62 | 29,800 | +2.10(+1.05%) |
Feb 15, 2022 | 198.27 | 201.99 | 198.14 | 200.52 | 27,852 | +3.00(+1.52%) |
Feb 14, 2022 | 195.94 | 199.80 | 195.94 | 197.52 | 27,529 | -0.04(-0.02%) |
Feb 11, 2022 | 202.85 | 206.65 | 197.37 | 197.56 | 45,532 | -2.68(-1.34%) |
Feb 10, 2022 | 196.53 | 204.73 | 196.53 | 200.24 | 33,285 | +1.17(+0.59%) |
Feb 09, 2022 | 196.35 | 200.16 | 195.82 | 199.07 | 30,924 | +5.54(+2.86%) |
Feb 08, 2022 | 185.76 | 194.62 | 185.76 | 193.53 | 29,752 | +6.39(+3.42%) |
Feb 07, 2022 | 186.94 | 187.13 | 184.88 | 187.13 | 6,993 | +1.67(+0.90%) |
Feb 04, 2022 | 186.10 | 188.75 | 184.19 | 185.47 | 32,547 | -1.45(-0.77%) |
Feb 03, 2022 | 184.41 | 187.95 | 186.92 | 11,118 | -0.52(-0.28%) | |
Feb 02, 2022 | 187.25 | 190.68 | 186.29 | 187.43 | 39,837 | +1.53(+0.82%) |
Feb 01, 2022 | 183.71 | 185.90 | 182.39 | 185.90 | 22,314 | +1.92(+1.04%) |
Jan 31, 2022 | 179.95 | 183.98 | 177.09 | 183.98 | 23,675 | +5.07(+2.83%) |
Jan 28, 2022 | 173.69 | 178.91 | 172.93 | 178.91 | 22,607 | +3.89(+2.22%) |
Jan 27, 2022 | 178.26 | 179.93 | 173.37 | 175.02 | 61,302 | -1.33(-0.75%) |
Jan 26, 2022 | 180.41 | 181.69 | 175.47 | 176.35 | 125,609 | +0.23(+0.13%) |
Jan 25, 2022 | 172.79 | 177.61 | 172.03 | 176.12 | 25,675 | +0.76(+0.43%) |
Jan 24, 2022 | 176.44 | 179.84 | 171.25 | 175.36 | 30,370 | -3.53(-1.97%) |
Jan 21, 2022 | 181.20 | 181.20 | 174.31 | 178.89 | 44,045 | -1.24(-0.69%) |
Jan 20, 2022 | 179.35 | 185.59 | 177.55 | 180.13 | 31,018 | +0.03(+0.01%) |
Jan 19, 2022 | 185.88 | 185.98 | 179.38 | 180.11 | 41,857 | -7.89(-4.20%) |
Jan 18, 2022 | 193.45 | 194.76 | 187.49 | 187.99 | 29,351 | -7.37(-3.77%) |
Jan 14, 2022 | 195.37 | 0 | +4.66(+2.44%) | |||
Jan 13, 2022 | 190.19 | 194.64 | 189.38 | 190.71 | 31,778 | +1.21(+0.64%) |
Jan 12, 2022 | 187.62 | 191.99 | 186.98 | 189.50 | 18,967 | +1.32(+0.70%) |
Jan 11, 2022 | 190.97 | 192.65 | 187.87 | 188.18 | 17,508 | -4.69(-2.43%) |
Jan 10, 2022 | 190.20 | 195.71 | 188.79 | 192.87 | 17,340 | +0.85(+0.44%) |
Jan 07, 2022 | 193.39 | 195.36 | 189.66 | 192.01 | 23,399 | -0.30(-0.16%) |
Jan 06, 2022 | 187.67 | 192.71 | 187.50 | 192.31 | 30,401 | +4.49(+2.39%) |
Jan 05, 2022 | 187.05 | 190.85 | 187.05 | 187.82 | 27,930 | +1.81(+0.97%) |
Jan 04, 2022 | 188.09 | 188.09 | 186.01 | 186.01 | 15,243 | -0.31(-0.17%) |
Jan 03, 2022 | 188.18 | 188.18 | 184.34 | 186.32 | 21,190 | -0.38(-0.20%) |
Dec 31, 2021 | 184.71 | 191.08 | 184.71 | 186.70 | 40,943 | +0.99(+0.53%) |
Dec 30, 2021 | 185.10 | 186.27 | 184.53 | 185.71 | 16,087 | +2.63(+1.44%) |
Dec 29, 2021 | 184.91 | 184.91 | 182.28 | 183.08 | 20,194 | -0.96(-0.52%) |
Dec 28, 2021 | 185.38 | 185.38 | 182.17 | 184.04 | 11,519 | -0.16(-0.09%) |
Dec 27, 2021 | 180.52 | 184.67 | 180.52 | 184.20 | 12,204 | +3.68(+2.04%) |
Dec 23, 2021 | 178.34 | 181.90 | 178.32 | 180.52 | 17,588 | +1.40(+0.78%) |
Dec 22, 2021 | 177.68 | 181.45 | 175.45 | 179.12 | 22,766 | +2.53(+1.44%) |
Dec 21, 2021 | 175.23 | 176.59 | 174.78 | 176.58 | 15,935 | +2.67(+1.54%) |
Dec 20, 2021 | 175.96 | 175.96 | 172.56 | 173.91 | 21,120 | -4.12(-2.31%) |
Dec 17, 2021 | 173.50 | 180.05 | 173.50 | 178.03 | 41,890 | +2.73(+1.55%) |
Dec 16, 2021 | 175.01 | 178.32 | 173.53 | 175.31 | 96,757 | -0.19(-0.11%) |
Dec 15, 2021 | 172.72 | 175.94 | 170.44 | 175.50 | 57,952 | +2.14(+1.23%) |
Dec 14, 2021 | 173.31 | 174.33 | 168.86 | 173.36 | 26,352 | -1.77(-1.01%) |
Dec 13, 2021 | 177.59 | 180.02 | 175.09 | 175.13 | 12,721 | -4.06(-2.26%) |
Dec 10, 2021 | 181.77 | 182.11 | 178.64 | 179.18 | 25,532 | -1.23(-0.68%) |
Dec 09, 2021 | 181.28 | 181.28 | 179.31 | 180.41 | 15,166 | -0.47(-0.26%) |
Dec 08, 2021 | 179.95 | 181.20 | 179.13 | 180.88 | 47,145 | +0.66(+0.37%) |
Dec 07, 2021 | 179.00 | 180.93 | 177.43 | 180.22 | 102,321 | +1.54(+0.86%) |
Dec 06, 2021 | 178.59 | 178.91 | 175.90 | 178.69 | 32,247 | +1.64(+0.93%) |
Dec 03, 2021 | 175.13 | 180.57 | 175.13 | 177.04 | 53,316 | +1.50(+0.86%) |
Dec 02, 2021 | 172.39 | 178.11 | 172.39 | 175.54 | 31,365 | +4.39(+2.57%) |