Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 175.75 | 175.83 | 170.30 | 172.02 | 982,486 | -5.51(-3.11%) |
Feb 25, 2022 | 173.62 | 177.66 | 173.19 | 177.54 | 649,825 | +4.06(+2.34%) |
Feb 24, 2022 | 162.84 | 174.12 | 160.24 | 173.48 | 1,036,158 | +2.86(+1.68%) |
Feb 23, 2022 | 171.07 | 174.99 | 170.28 | 170.62 | 1,085,392 | +1.22(+0.72%) |
Feb 22, 2022 | 171.31 | 172.27 | 168.52 | 169.40 | 735,867 | -2.01(-1.17%) |
Feb 18, 2022 | 171.41 | 0 | -1.14(-0.66%) | |||
Feb 17, 2022 | 172.19 | 174.19 | 171.92 | 172.55 | 611,549 | -1.86(-1.06%) |
Feb 16, 2022 | 176.52 | 176.76 | 171.92 | 174.41 | 701,659 | -1.30(-0.74%) |
Feb 15, 2022 | 179.34 | 179.59 | 174.86 | 175.71 | 657,920 | -1.86(-1.05%) |
Feb 14, 2022 | 180.00 | 181.29 | 176.65 | 177.56 | 593,417 | -2.48(-1.38%) |
Feb 11, 2022 | 182.64 | 183.27 | 178.45 | 180.04 | 869,915 | -1.77(-0.98%) |
Feb 10, 2022 | 184.20 | 186.99 | 180.48 | 181.82 | 557,747 | -5.91(-3.15%) |
Feb 09, 2022 | 185.00 | 188.15 | 184.53 | 187.73 | 483,871 | +5.64(+3.10%) |
Feb 08, 2022 | 182.48 | 183.84 | 181.17 | 182.09 | 831,407 | -0.54(-0.30%) |
Feb 07, 2022 | 184.19 | 184.72 | 182.12 | 182.63 | 554,841 | -1.56(-0.85%) |
Feb 04, 2022 | 185.75 | 186.74 | 182.27 | 184.19 | 662,885 | -2.82(-1.51%) |
Feb 03, 2022 | 187.71 | 188.94 | 187.01 | 858,080 | -2.08(-1.10%) | |
Feb 02, 2022 | 181.91 | 189.66 | 181.91 | 189.08 | 1,177,322 | +8.46(+4.68%) |
Feb 01, 2022 | 181.82 | 183.00 | 177.53 | 180.63 | 942,405 | -0.58(-0.32%) |
Jan 31, 2022 | 179.91 | 181.20 | 899,490 | +1.17(+0.65%) | ||
Jan 28, 2022 | 174.09 | 180.32 | 170.71 | 180.03 | 903,374 | +6.01(+3.45%) |
Jan 27, 2022 | 178.29 | 179.53 | 173.62 | 174.03 | 950,745 | -2.48(-1.40%) |
Jan 26, 2022 | 179.31 | 181.99 | 175.46 | 176.50 | 909,802 | -2.21(-1.24%) |
Jan 25, 2022 | 176.46 | 180.27 | 173.72 | 178.72 | 1,470,491 | +0.43(+0.24%) |
Jan 24, 2022 | 177.35 | 179.18 | 172.10 | 178.29 | 1,080,915 | -0.44(-0.25%) |
Jan 21, 2022 | 180.33 | 181.25 | 178.28 | 178.73 | 660,486 | +0.09(+0.05%) |
Jan 20, 2022 | 183.13 | 184.71 | 178.29 | 178.63 | 578,942 | -2.77(-1.53%) |
Jan 19, 2022 | 184.14 | 185.78 | 181.33 | 181.40 | 743,194 | -1.65(-0.90%) |
Jan 18, 2022 | 184.56 | 184.56 | 180.77 | 183.05 | 829,473 | -3.11(-1.67%) |
Jan 14, 2022 | 186.16 | 0 | -2.74(-1.45%) | |||
Jan 13, 2022 | 193.79 | 193.83 | 188.37 | 188.90 | 650,198 | -4.66(-2.41%) |
Jan 12, 2022 | 191.85 | 194.64 | 191.80 | 193.56 | 534,977 | +1.51(+0.79%) |
Jan 11, 2022 | 191.49 | 192.33 | 188.51 | 192.06 | 606,969 | +1.42(+0.74%) |
Jan 10, 2022 | 186.82 | 190.79 | 186.05 | 190.64 | 894,632 | +0.06(+0.03%) |
Jan 07, 2022 | 198.40 | 199.16 | 190.20 | 190.58 | 973,620 | -8.41(-4.23%) |
Jan 06, 2022 | 198.74 | 200.72 | 196.25 | 199.00 | 726,055 | -0.08(-0.04%) |
Jan 05, 2022 | 201.88 | 202.53 | 198.56 | 199.08 | 752,667 | -3.52(-1.74%) |
Jan 04, 2022 | 200.56 | 205.12 | 200.56 | 202.60 | 823,312 | +2.16(+1.08%) |
Jan 03, 2022 | 207.54 | 207.71 | 196.76 | 200.44 | 664,683 | -6.86(-3.31%) |
Dec 31, 2021 | 206.25 | 209.22 | 206.25 | 207.30 | 590,106 | +1.06(+0.51%) |
Dec 30, 2021 | 206.15 | 207.85 | 205.12 | 206.24 | 429,909 | +0.14(+0.07%) |
Dec 29, 2021 | 204.11 | 206.92 | 202.56 | 206.10 | 367,604 | +2.62(+1.29%) |
Dec 28, 2021 | 202.55 | 204.71 | 202.34 | 203.47 | 453,326 | +0.73(+0.36%) |
Dec 27, 2021 | 199.88 | 202.81 | 199.09 | 202.74 | 330,751 | +3.43(+1.72%) |
Dec 23, 2021 | 200.76 | 200.76 | 197.75 | 199.31 | 413,809 | -0.96(-0.48%) |
Dec 22, 2021 | 198.51 | 200.68 | 197.97 | 200.28 | 472,814 | +3.03(+1.54%) |
Dec 21, 2021 | 198.40 | 200.10 | 196.35 | 197.24 | 901,315 | -0.06(-0.03%) |
Dec 20, 2021 | 193.70 | 197.95 | 192.10 | 197.30 | 776,067 | +0.59(+0.30%) |
Dec 17, 2021 | 196.33 | 199.07 | 195.89 | 196.71 | 1,951,624 | +0.68(+0.35%) |
Dec 16, 2021 | 195.56 | 196.42 | 193.50 | 196.03 | 589,798 | +0.00(+0.00%) |
Dec 15, 2021 | 191.94 | 196.78 | 191.94 | 196.03 | 626,134 | +4.25(+2.22%) |
Dec 14, 2021 | 192.89 | 194.14 | 188.66 | 191.78 | 823,680 | -1.68(-0.87%) |
Dec 13, 2021 | 189.93 | 194.92 | 189.85 | 193.46 | 787,533 | +3.76(+1.98%) |
Dec 10, 2021 | 187.94 | 190.22 | 185.51 | 189.70 | 633,887 | +2.90(+1.55%) |
Dec 09, 2021 | 189.87 | 189.87 | 186.68 | 186.80 | 520,833 | -3.49(-1.83%) |
Dec 08, 2021 | 189.76 | 191.22 | 188.62 | 190.29 | 493,350 | +0.60(+0.32%) |
Dec 07, 2021 | 187.80 | 191.96 | 187.39 | 189.69 | 688,096 | +3.19(+1.71%) |
Dec 06, 2021 | 184.12 | 188.33 | 183.51 | 186.50 | 917,133 | +3.37(+1.84%) |
Dec 03, 2021 | 187.47 | 188.07 | 181.52 | 183.13 | 874,044 | -3.57(-1.91%) |
Dec 02, 2021 | 182.37 | 187.79 | 181.78 | 186.70 | 781,366 | +5.34(+2.94%) |