Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 169.53 | 170.46 | 167.12 | 169.07 | 735,381 | -3.95(-2.29%) |
Feb 25, 2022 | 167.77 | 173.07 | 168.70 | 173.03 | 526,778 | +5.80(+3.47%) |
Feb 24, 2022 | 164.36 | 168.38 | 161.50 | 167.23 | 1,067,582 | -0.63(-0.38%) |
Feb 23, 2022 | 172.27 | 173.00 | 167.30 | 167.87 | 618,560 | -3.39(-1.98%) |
Feb 22, 2022 | 173.59 | 175.29 | 170.42 | 171.25 | 621,833 | -2.30(-1.33%) |
Feb 18, 2022 | 173.56 | 0 | -1.76(-1.00%) | |||
Feb 17, 2022 | 175.99 | 176.83 | 174.42 | 175.31 | 481,922 | -1.89(-1.07%) |
Feb 16, 2022 | 176.44 | 177.92 | 175.00 | 177.20 | 520,453 | +0.10(+0.05%) |
Feb 15, 2022 | 176.83 | 180.39 | 176.01 | 177.11 | 466,955 | +2.68(+1.53%) |
Feb 14, 2022 | 175.91 | 177.44 | 172.15 | 174.43 | 605,660 | -1.64(-0.93%) |
Feb 11, 2022 | 178.46 | 179.86 | 174.26 | 176.07 | 730,964 | -3.12(-1.74%) |
Feb 10, 2022 | 178.12 | 182.20 | 176.89 | 179.19 | 863,962 | -2.01(-1.11%) |
Feb 09, 2022 | 179.29 | 181.48 | 178.32 | 181.19 | 830,517 | +4.31(+2.44%) |
Feb 08, 2022 | 174.12 | 179.67 | 172.11 | 176.89 | 816,133 | +2.75(+1.58%) |
Feb 07, 2022 | 181.47 | 181.66 | 173.59 | 174.13 | 1,156,709 | -7.52(-4.14%) |
Feb 04, 2022 | 183.68 | 183.95 | 176.61 | 181.66 | 1,071,800 | -3.67(-1.98%) |
Feb 03, 2022 | 188.78 | 184.60 | 185.32 | 684,467 | -7.26(-3.77%) | |
Feb 02, 2022 | 194.08 | 197.58 | 186.97 | 192.59 | 1,208,030 | -5.46(-2.76%) |
Feb 01, 2022 | 197.20 | 201.43 | 196.18 | 198.04 | 785,991 | +0.93(+0.47%) |
Jan 31, 2022 | 189.25 | 197.68 | 197.11 | 863,327 | +5.68(+2.97%) | |
Jan 28, 2022 | 188.42 | 191.72 | 185.19 | 191.43 | 490,147 | +3.00(+1.59%) |
Jan 27, 2022 | 189.85 | 193.04 | 186.53 | 188.43 | 532,126 | +1.06(+0.56%) |
Jan 26, 2022 | 189.59 | 193.12 | 184.97 | 187.37 | 533,070 | -0.39(-0.21%) |
Jan 25, 2022 | 188.65 | 189.99 | 185.08 | 187.77 | 711,446 | -4.50(-2.34%) |
Jan 24, 2022 | 188.73 | 193.00 | 185.00 | 192.27 | 484,413 | -0.37(-0.19%) |
Jan 21, 2022 | 194.60 | 196.28 | 191.15 | 192.64 | 393,615 | -2.21(-1.13%) |
Jan 20, 2022 | 198.22 | 200.44 | 194.64 | 194.85 | 296,760 | -3.06(-1.55%) |
Jan 19, 2022 | 199.58 | 200.69 | 197.75 | 197.91 | 349,335 | -0.59(-0.30%) |
Jan 18, 2022 | 198.60 | 200.04 | 195.56 | 198.50 | 576,257 | -2.12(-1.06%) |
Jan 14, 2022 | 200.63 | 0 | -2.33(-1.15%) | |||
Jan 13, 2022 | 205.20 | 207.23 | 202.08 | 202.96 | 320,176 | -1.28(-0.62%) |
Jan 12, 2022 | 204.72 | 206.09 | 203.72 | 204.23 | 539,077 | +1.10(+0.54%) |
Jan 11, 2022 | 199.76 | 203.18 | 197.42 | 203.13 | 338,520 | +4.06(+2.04%) |
Jan 10, 2022 | 202.11 | 202.78 | 197.20 | 199.07 | 715,755 | -5.55(-2.71%) |
Jan 07, 2022 | 205.68 | 207.13 | 204.40 | 204.62 | 254,797 | -0.74(-0.36%) |
Jan 06, 2022 | 204.55 | 207.01 | 202.96 | 205.36 | 410,467 | +0.03(+0.01%) |
Jan 05, 2022 | 208.47 | 210.46 | 205.25 | 205.33 | 335,625 | -1.86(-0.90%) |
Jan 04, 2022 | 204.00 | 209.02 | 203.68 | 207.19 | 450,594 | +4.90(+2.42%) |
Jan 03, 2022 | 208.04 | 208.42 | 201.84 | 202.29 | 425,473 | -5.53(-2.66%) |
Dec 31, 2021 | 205.75 | 208.75 | 205.75 | 207.81 | 178,215 | +1.24(+0.60%) |
Dec 30, 2021 | 209.51 | 210.54 | 206.31 | 206.57 | 233,271 | -1.76(-0.84%) |
Dec 29, 2021 | 205.93 | 209.40 | 205.75 | 208.33 | 343,298 | +2.23(+1.08%) |
Dec 28, 2021 | 203.83 | 207.29 | 203.83 | 206.10 | 194,278 | +2.20(+1.08%) |
Dec 27, 2021 | 200.81 | 203.97 | 200.31 | 203.91 | 204,424 | +3.87(+1.93%) |
Dec 23, 2021 | 199.33 | 201.84 | 199.19 | 200.04 | 256,704 | +1.27(+0.64%) |
Dec 22, 2021 | 199.07 | 200.47 | 198.42 | 198.77 | 384,120 | -1.05(-0.52%) |
Dec 21, 2021 | 196.79 | 199.98 | 195.80 | 199.82 | 322,715 | +5.62(+2.90%) |
Dec 20, 2021 | 195.49 | 195.79 | 187.75 | 194.20 | 524,983 | -4.33(-2.18%) |
Dec 17, 2021 | 201.74 | 202.19 | 197.53 | 198.52 | 745,538 | -3.82(-1.89%) |
Dec 16, 2021 | 203.92 | 204.83 | 198.47 | 202.34 | 401,080 | +0.00(+0.00%) |
Dec 15, 2021 | 201.37 | 202.65 | 198.52 | 202.34 | 440,893 | +2.45(+1.22%) |
Dec 14, 2021 | 201.59 | 203.85 | 199.54 | 199.90 | 472,483 | -2.22(-1.10%) |
Dec 13, 2021 | 203.87 | 204.35 | 201.12 | 202.11 | 386,253 | -1.92(-0.94%) |
Dec 10, 2021 | 205.05 | 205.33 | 201.58 | 204.03 | 330,024 | +1.04(+0.51%) |
Dec 09, 2021 | 205.83 | 205.83 | 202.18 | 203.00 | 561,071 | -3.80(-1.84%) |
Dec 08, 2021 | 207.25 | 208.31 | 204.39 | 206.80 | 337,202 | +0.29(+0.14%) |
Dec 07, 2021 | 203.93 | 208.05 | 203.93 | 206.51 | 419,682 | +4.03(+1.99%) |
Dec 06, 2021 | 200.45 | 204.46 | 199.91 | 202.48 | 361,442 | +5.13(+2.60%) |
Dec 03, 2021 | 200.72 | 203.47 | 195.62 | 197.34 | 449,293 | -3.38(-1.68%) |
Dec 02, 2021 | 195.39 | 201.64 | 194.51 | 200.72 | 471,692 | +6.21(+3.19%) |