Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 178.05 | 179.66 | 175.41 | 178.13 | 1,004,227 | -2.81(-1.56%) |
Feb 25, 2022 | 173.89 | 181.87 | 177.24 | 180.94 | 1,043,838 | +5.55(+3.16%) |
Feb 24, 2022 | 166.48 | 175.81 | 165.82 | 175.39 | 1,179,754 | +5.10(+2.99%) |
Feb 23, 2022 | 175.26 | 177.12 | 169.91 | 170.29 | 1,125,959 | -3.19(-1.84%) |
Feb 22, 2022 | 178.14 | 180.10 | 170.80 | 173.49 | 1,286,070 | -5.90(-3.29%) |
Feb 18, 2022 | 179.39 | 0 | -0.34(-0.19%) | |||
Feb 17, 2022 | 180.13 | 182.36 | 178.33 | 179.73 | 687,054 | -1.26(-0.70%) |
Feb 16, 2022 | 178.03 | 181.64 | 177.53 | 181.00 | 859,044 | +1.75(+0.97%) |
Feb 15, 2022 | 176.79 | 180.00 | 176.33 | 179.25 | 830,081 | +6.81(+3.95%) |
Feb 14, 2022 | 171.92 | 174.49 | 170.56 | 172.44 | 649,858 | +0.83(+0.49%) |
Feb 11, 2022 | 175.41 | 176.93 | 169.68 | 171.61 | 1,012,064 | -3.43(-1.96%) |
Feb 10, 2022 | 178.53 | 181.23 | 174.77 | 175.04 | 718,236 | -5.81(-3.21%) |
Feb 09, 2022 | 177.86 | 182.09 | 177.19 | 180.85 | 766,250 | +4.98(+2.83%) |
Feb 08, 2022 | 176.35 | 178.32 | 174.44 | 175.87 | 813,366 | +0.32(+0.19%) |
Feb 07, 2022 | 177.62 | 179.07 | 174.84 | 175.55 | 517,154 | -1.61(-0.91%) |
Feb 04, 2022 | 179.13 | 180.13 | 175.49 | 177.16 | 662,401 | -3.17(-1.76%) |
Feb 03, 2022 | 183.47 | 179.88 | 180.34 | 543,830 | -4.96(-2.68%) | |
Feb 02, 2022 | 183.70 | 185.31 | 179.47 | 185.30 | 731,315 | +2.46(+1.34%) |
Feb 01, 2022 | 184.09 | 185.22 | 179.87 | 182.84 | 932,877 | -1.50(-0.81%) |
Jan 31, 2022 | 178.77 | 184.43 | 184.34 | 911,228 | +4.38(+2.44%) | |
Jan 28, 2022 | 175.07 | 180.08 | 173.59 | 179.96 | 1,067,516 | +4.70(+2.68%) |
Jan 27, 2022 | 185.51 | 187.77 | 173.15 | 175.26 | 1,886,332 | -6.86(-3.77%) |
Jan 26, 2022 | 185.25 | 186.91 | 179.47 | 182.12 | 1,917,868 | -0.40(-0.22%) |
Jan 25, 2022 | 176.76 | 185.36 | 176.53 | 182.52 | 1,155,756 | +0.80(+0.44%) |
Jan 24, 2022 | 172.78 | 182.56 | 172.21 | 181.72 | 1,260,959 | +4.98(+2.82%) |
Jan 21, 2022 | 177.05 | 180.48 | 176.13 | 176.74 | 1,046,662 | +0.11(+0.06%) |
Jan 20, 2022 | 182.03 | 184.00 | 176.25 | 176.64 | 985,571 | -4.80(-2.64%) |
Jan 19, 2022 | 185.14 | 185.70 | 181.33 | 181.43 | 1,032,352 | -2.53(-1.37%) |
Jan 18, 2022 | 187.98 | 187.98 | 181.61 | 183.96 | 1,010,798 | -6.38(-3.35%) |
Jan 14, 2022 | 190.34 | 0 | -8.55(-4.30%) | |||
Jan 13, 2022 | 198.87 | 202.37 | 197.64 | 198.89 | 627,246 | +1.32(+0.67%) |
Jan 12, 2022 | 199.08 | 201.46 | 195.73 | 197.56 | 625,268 | -1.79(-0.90%) |
Jan 11, 2022 | 195.87 | 199.44 | 192.07 | 199.35 | 593,638 | +4.25(+2.18%) |
Jan 10, 2022 | 197.04 | 197.98 | 192.91 | 195.10 | 782,332 | -4.02(-2.02%) |
Jan 07, 2022 | 205.18 | 205.51 | 198.94 | 199.12 | 668,804 | -5.89(-2.87%) |
Jan 06, 2022 | 207.83 | 207.83 | 201.36 | 205.01 | 583,416 | -1.66(-0.80%) |
Jan 05, 2022 | 211.20 | 215.26 | 206.14 | 206.67 | 667,059 | -3.36(-1.60%) |
Jan 04, 2022 | 205.31 | 211.12 | 205.10 | 210.03 | 545,807 | +5.94(+2.91%) |
Jan 03, 2022 | 206.71 | 208.37 | 201.18 | 204.09 | 722,025 | -1.72(-0.84%) |
Dec 31, 2021 | 203.43 | 206.78 | 202.25 | 205.81 | 338,031 | +1.82(+0.89%) |
Dec 30, 2021 | 204.71 | 206.61 | 203.59 | 203.98 | 263,757 | -0.44(-0.21%) |
Dec 29, 2021 | 201.78 | 205.54 | 201.78 | 204.42 | 313,956 | +2.06(+1.02%) |
Dec 28, 2021 | 201.71 | 203.86 | 201.55 | 202.36 | 439,509 | +0.10(+0.05%) |
Dec 27, 2021 | 199.97 | 202.59 | 198.95 | 202.26 | 243,663 | +2.94(+1.47%) |
Dec 23, 2021 | 197.90 | 200.30 | 197.31 | 199.32 | 297,539 | +2.58(+1.31%) |
Dec 22, 2021 | 193.89 | 197.78 | 193.41 | 196.75 | 324,535 | +2.59(+1.33%) |
Dec 21, 2021 | 194.76 | 194.98 | 191.93 | 194.16 | 470,105 | +1.06(+0.55%) |
Dec 20, 2021 | 198.97 | 199.29 | 190.12 | 193.10 | 919,792 | -8.94(-4.42%) |
Dec 17, 2021 | 209.62 | 210.74 | 201.42 | 202.03 | 1,812,296 | -6.95(-3.32%) |
Dec 16, 2021 | 209.17 | 211.91 | 208.82 | 208.98 | 925,807 | +0.37(+0.18%) |
Dec 15, 2021 | 203.07 | 209.07 | 202.22 | 208.61 | 887,110 | +5.12(+2.52%) |
Dec 14, 2021 | 199.80 | 204.68 | 198.69 | 203.49 | 1,028,401 | +3.35(+1.67%) |
Dec 13, 2021 | 202.33 | 203.00 | 197.83 | 200.14 | 666,458 | -1.60(-0.80%) |
Dec 10, 2021 | 200.00 | 202.21 | 199.01 | 201.75 | 631,092 | +3.50(+1.76%) |
Dec 09, 2021 | 198.77 | 201.12 | 198.10 | 198.25 | 603,973 | -1.67(-0.84%) |
Dec 08, 2021 | 202.29 | 203.19 | 199.25 | 199.92 | 809,313 | -1.46(-0.72%) |
Dec 07, 2021 | 202.16 | 202.98 | 200.39 | 201.38 | 394,343 | +1.31(+0.66%) |
Dec 06, 2021 | 198.30 | 201.79 | 197.49 | 200.06 | 605,768 | +4.45(+2.27%) |
Dec 03, 2021 | 194.38 | 196.77 | 193.87 | 195.62 | 796,838 | +0.91(+0.47%) |
Dec 02, 2021 | 191.55 | 197.38 | 191.15 | 194.70 | 677,754 | +4.93(+2.60%) |