Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 182.88 | 186.10 | 182.41 | 185.57 | 362,186 | +1.13(+0.62%) |
Feb 25, 2022 | 179.30 | 185.62 | 181.25 | 184.44 | 187,504 | +5.43(+3.03%) |
Feb 24, 2022 | 178.01 | 179.68 | 174.59 | 179.01 | 350,016 | -1.54(-0.85%) |
Feb 23, 2022 | 180.56 | 183.23 | 179.31 | 180.55 | 236,447 | +1.51(+0.84%) |
Feb 22, 2022 | 182.65 | 182.65 | 178.48 | 179.04 | 168,100 | -3.18(-1.74%) |
Feb 18, 2022 | 182.22 | 0 | +2.42(+1.34%) | |||
Feb 17, 2022 | 181.41 | 182.62 | 179.76 | 179.80 | 121,200 | -2.11(-1.16%) |
Feb 16, 2022 | 181.95 | 182.84 | 179.68 | 181.91 | 147,713 | -0.82(-0.45%) |
Feb 15, 2022 | 181.50 | 183.99 | 181.43 | 182.73 | 255,646 | +2.55(+1.41%) |
Feb 14, 2022 | 179.59 | 181.22 | 178.46 | 180.19 | 238,227 | +0.88(+0.49%) |
Feb 11, 2022 | 178.03 | 182.76 | 178.03 | 179.31 | 280,794 | -1.22(-0.68%) |
Feb 10, 2022 | 182.97 | 185.45 | 180.11 | 180.53 | 196,481 | -3.75(-2.03%) |
Feb 09, 2022 | 184.62 | 186.76 | 183.62 | 184.28 | 212,049 | -0.05(-0.03%) |
Feb 08, 2022 | 181.77 | 185.09 | 181.60 | 184.33 | 146,421 | +2.57(+1.42%) |
Feb 07, 2022 | 183.83 | 184.12 | 181.45 | 181.76 | 175,164 | -1.56(-0.85%) |
Feb 04, 2022 | 184.69 | 185.53 | 180.29 | 183.32 | 140,495 | -1.60(-0.86%) |
Feb 03, 2022 | 186.68 | 188.68 | 184.17 | 184.91 | 149,902 | -2.03(-1.09%) |
Feb 02, 2022 | 186.14 | 187.92 | 184.44 | 186.95 | 323,673 | +0.94(+0.50%) |
Feb 01, 2022 | 184.81 | 186.19 | 182.54 | 186.01 | 323,348 | +0.70(+0.38%) |
Jan 31, 2022 | 183.63 | 185.49 | 185.31 | 258,148 | +0.77(+0.42%) | |
Jan 28, 2022 | 181.82 | 184.67 | 179.84 | 184.54 | 325,376 | +1.89(+1.04%) |
Jan 27, 2022 | 181.33 | 185.37 | 181.13 | 182.65 | 209,309 | +1.87(+1.03%) |
Jan 26, 2022 | 182.63 | 184.16 | 178.78 | 180.78 | 218,680 | -1.43(-0.78%) |
Jan 25, 2022 | 186.07 | 186.07 | 180.93 | 182.21 | 232,184 | -4.15(-2.22%) |
Jan 24, 2022 | 177.66 | 187.41 | 177.66 | 186.35 | 274,133 | +7.93(+4.44%) |
Jan 21, 2022 | 181.03 | 182.87 | 178.04 | 178.42 | 241,969 | -3.53(-1.94%) |
Jan 20, 2022 | 186.82 | 187.51 | 181.49 | 181.95 | 370,486 | -3.90(-2.10%) |
Jan 19, 2022 | 186.13 | 187.47 | 184.97 | 185.85 | 246,527 | -0.18(-0.10%) |
Jan 18, 2022 | 186.87 | 187.51 | 184.20 | 186.03 | 160,612 | -2.24(-1.19%) |
Jan 14, 2022 | 188.26 | 0 | -4.87(-2.52%) | |||
Jan 13, 2022 | 193.44 | 195.21 | 191.92 | 193.13 | 173,479 | +1.23(+0.64%) |
Jan 12, 2022 | 193.10 | 194.34 | 191.36 | 191.90 | 247,749 | -1.70(-0.88%) |
Jan 11, 2022 | 193.91 | 194.00 | 190.60 | 193.60 | 259,829 | -0.20(-0.10%) |
Jan 10, 2022 | 194.10 | 194.29 | 191.43 | 193.80 | 187,671 | +0.25(+0.13%) |
Jan 07, 2022 | 194.33 | 195.50 | 191.88 | 193.55 | 186,423 | -0.60(-0.31%) |
Jan 06, 2022 | 190.71 | 196.29 | 190.62 | 194.15 | 283,831 | +3.53(+1.85%) |
Jan 05, 2022 | 192.68 | 196.51 | 190.60 | 190.62 | 240,713 | -1.43(-0.74%) |
Jan 04, 2022 | 194.01 | 194.84 | 191.89 | 192.04 | 218,424 | -2.24(-1.16%) |
Jan 03, 2022 | 194.28 | 196.14 | 192.49 | 194.29 | 168,792 | -0.07(-0.04%) |
Dec 31, 2021 | 192.89 | 195.08 | 192.19 | 194.36 | 135,128 | +1.60(+0.83%) |
Dec 30, 2021 | 196.76 | 197.53 | 192.30 | 192.76 | 206,162 | -3.10(-1.58%) |
Dec 29, 2021 | 193.39 | 196.27 | 192.76 | 195.87 | 174,271 | +2.07(+1.07%) |
Dec 28, 2021 | 191.60 | 194.23 | 190.46 | 193.80 | 198,596 | +3.35(+1.76%) |
Dec 27, 2021 | 191.06 | 193.02 | 189.26 | 190.45 | 210,504 | -1.18(-0.62%) |
Dec 23, 2021 | 190.25 | 192.04 | 188.80 | 191.63 | 201,465 | +2.29(+1.21%) |
Dec 22, 2021 | 188.17 | 190.23 | 188.17 | 189.34 | 149,987 | +0.33(+0.17%) |
Dec 21, 2021 | 189.83 | 191.63 | 188.37 | 189.01 | 284,329 | +0.22(+0.11%) |
Dec 20, 2021 | 189.73 | 190.65 | 187.32 | 188.79 | 326,075 | -1.18(-0.62%) |
Dec 17, 2021 | 187.59 | 192.56 | 187.59 | 189.97 | 612,577 | +2.85(+1.52%) |
Dec 16, 2021 | 189.77 | 190.26 | 185.59 | 187.13 | 290,961 | -1.16(-0.62%) |
Dec 15, 2021 | 189.03 | 189.40 | 185.42 | 188.29 | 270,808 | +0.48(+0.26%) |
Dec 14, 2021 | 188.11 | 190.01 | 186.07 | 187.81 | 288,881 | -1.27(-0.67%) |
Dec 13, 2021 | 183.39 | 190.92 | 183.39 | 189.08 | 334,722 | +4.40(+2.38%) |
Dec 10, 2021 | 179.74 | 186.03 | 178.50 | 184.68 | 395,919 | +5.54(+3.10%) |
Dec 09, 2021 | 183.59 | 185.53 | 178.57 | 179.13 | 398,422 | -5.39(-2.92%) |
Dec 08, 2021 | 184.66 | 189.16 | 179.24 | 184.52 | 679,589 | -13.65(-6.89%) |
Dec 07, 2021 | 199.92 | 200.49 | 196.79 | 198.17 | 295,067 | -0.66(-0.33%) |
Dec 06, 2021 | 193.68 | 200.63 | 193.68 | 198.83 | 212,327 | +6.03(+3.13%) |
Dec 03, 2021 | 194.40 | 195.78 | 191.53 | 192.80 | 177,749 | -0.45(-0.23%) |
Dec 02, 2021 | 188.16 | 194.52 | 188.16 | 193.25 | 175,152 | +5.46(+2.91%) |