Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 178.60 | 180.53 | 177.08 | 178.18 | 282,848 | -1.32(-0.73%) |
Feb 25, 2022 | 178.95 | 180.45 | 178.13 | 179.49 | 155,697 | +1.22(+0.68%) |
Feb 24, 2022 | 177.18 | 178.67 | 175.77 | 178.28 | 131,122 | +0.07(+0.04%) |
Feb 23, 2022 | 179.45 | 180.32 | 177.72 | 178.21 | 120,551 | -0.46(-0.26%) |
Feb 22, 2022 | 179.98 | 181.57 | 178.00 | 178.66 | 235,125 | -0.92(-0.51%) |
Feb 18, 2022 | 179.58 | 0 | -0.99(-0.55%) | |||
Feb 17, 2022 | 180.58 | 181.45 | 178.66 | 180.57 | 147,274 | -0.94(-0.52%) |
Feb 16, 2022 | 182.20 | 184.27 | 181.37 | 181.51 | 96,331 | -1.48(-0.81%) |
Feb 15, 2022 | 183.37 | 183.47 | 181.51 | 182.98 | 117,175 | +1.49(+0.82%) |
Feb 14, 2022 | 183.51 | 183.51 | 180.60 | 181.50 | 158,364 | -2.02(-1.10%) |
Feb 11, 2022 | 182.10 | 184.62 | 181.97 | 183.51 | 85,124 | +2.05(+1.13%) |
Feb 10, 2022 | 181.06 | 183.54 | 180.79 | 181.47 | 123,471 | -0.60(-0.33%) |
Feb 09, 2022 | 181.83 | 182.59 | 181.13 | 182.07 | 125,230 | +0.72(+0.40%) |
Feb 08, 2022 | 182.00 | 183.70 | 181.34 | 181.35 | 99,603 | -0.16(-0.09%) |
Feb 07, 2022 | 182.08 | 182.53 | 180.77 | 181.51 | 147,631 | +0.26(+0.14%) |
Feb 04, 2022 | 181.92 | 182.16 | 180.58 | 181.25 | 102,267 | -1.64(-0.89%) |
Feb 03, 2022 | 182.29 | 184.22 | 182.88 | 98,427 | +0.49(+0.27%) | |
Feb 02, 2022 | 183.57 | 186.04 | 182.23 | 182.40 | 158,806 | -1.40(-0.76%) |
Feb 01, 2022 | 183.94 | 184.83 | 181.18 | 183.79 | 136,728 | +0.22(+0.12%) |
Jan 31, 2022 | 183.69 | 183.57 | 195,208 | -0.84(-0.45%) | ||
Jan 28, 2022 | 181.82 | 184.53 | 179.53 | 184.41 | 136,219 | +2.23(+1.22%) |
Jan 27, 2022 | 185.84 | 185.84 | 180.92 | 182.18 | 316,183 | -2.55(-1.38%) |
Jan 26, 2022 | 185.92 | 186.62 | 183.65 | 184.73 | 128,294 | -1.24(-0.67%) |
Jan 25, 2022 | 186.20 | 188.15 | 184.99 | 185.97 | 135,546 | -0.11(-0.06%) |
Jan 24, 2022 | 185.19 | 186.88 | 184.63 | 186.08 | 262,164 | -0.12(-0.06%) |
Jan 21, 2022 | 187.12 | 188.16 | 185.13 | 186.20 | 171,260 | -0.92(-0.49%) |
Jan 20, 2022 | 187.41 | 188.85 | 186.89 | 187.12 | 116,667 | -0.35(-0.19%) |
Jan 19, 2022 | 188.09 | 188.61 | 187.29 | 187.47 | 243,356 | -0.67(-0.35%) |
Jan 18, 2022 | 188.50 | 189.06 | 187.95 | 188.13 | 96,260 | -0.37(-0.20%) |
Jan 14, 2022 | 188.50 | 0 | +0.82(+0.43%) | |||
Jan 13, 2022 | 189.13 | 189.13 | 187.56 | 187.69 | 76,003 | -0.52(-0.28%) |
Jan 12, 2022 | 189.41 | 189.52 | 187.72 | 188.20 | 121,758 | -0.70(-0.37%) |
Jan 11, 2022 | 189.11 | 189.60 | 188.41 | 188.90 | 241,432 | -0.11(-0.06%) |
Jan 10, 2022 | 188.21 | 189.36 | 186.97 | 189.01 | 227,579 | +1.58(+0.84%) |
Jan 07, 2022 | 188.45 | 189.13 | 187.18 | 187.43 | 94,705 | -1.09(-0.58%) |
Jan 06, 2022 | 189.93 | 189.93 | 188.51 | 188.51 | 98,072 | -0.58(-0.31%) |
Jan 05, 2022 | 188.74 | 189.56 | 188.45 | 189.09 | 171,218 | +0.77(+0.41%) |
Jan 04, 2022 | 188.08 | 189.65 | 187.68 | 188.32 | 149,332 | -0.25(-0.13%) |
Jan 03, 2022 | 188.47 | 189.49 | 187.04 | 188.57 | 261,621 | -1.61(-0.85%) |
Dec 31, 2021 | 188.83 | 190.39 | 188.38 | 190.18 | 89,160 | +0.80(+0.42%) |
Dec 30, 2021 | 189.75 | 189.85 | 188.70 | 189.39 | 113,059 | +0.38(+0.20%) |
Dec 29, 2021 | 189.36 | 189.41 | 188.60 | 189.01 | 76,934 | -0.17(-0.09%) |
Dec 28, 2021 | 187.16 | 189.59 | 187.14 | 189.18 | 107,250 | +0.85(+0.45%) |
Dec 27, 2021 | 187.95 | 188.33 | 186.32 | 188.33 | 214,037 | +1.71(+0.92%) |
Dec 23, 2021 | 186.62 | 187.52 | 186.33 | 186.62 | 249,481 | +0.00(+0.00%) |
Dec 22, 2021 | 187.22 | 189.21 | 186.02 | 186.62 | 114,906 | -0.47(-0.25%) |
Dec 21, 2021 | 188.11 | 189.05 | 186.63 | 187.09 | 194,538 | -2.41(-1.27%) |
Dec 20, 2021 | 189.28 | 190.55 | 188.78 | 189.50 | 156,613 | -0.01(-0.01%) |
Dec 17, 2021 | 188.97 | 190.60 | 188.61 | 189.51 | 420,358 | +0.35(+0.18%) |
Dec 16, 2021 | 189.70 | 190.12 | 188.78 | 189.16 | 198,144 | -0.40(-0.21%) |
Dec 15, 2021 | 189.39 | 190.65 | 188.34 | 189.56 | 290,939 | +0.89(+0.47%) |
Dec 14, 2021 | 187.93 | 189.10 | 187.91 | 188.67 | 171,813 | +0.74(+0.39%) |
Dec 13, 2021 | 187.35 | 190.65 | 187.30 | 187.93 | 180,954 | +0.46(+0.24%) |
Dec 10, 2021 | 188.22 | 188.39 | 186.16 | 187.48 | 281,114 | +0.28(+0.15%) |
Dec 09, 2021 | 188.84 | 189.43 | 185.69 | 187.20 | 320,545 | -1.60(-0.85%) |
Dec 08, 2021 | 187.91 | 189.76 | 187.80 | 188.80 | 137,651 | +0.41(+0.22%) |
Dec 07, 2021 | 190.08 | 191.44 | 187.99 | 188.39 | 120,422 | -1.38(-0.73%) |
Dec 06, 2021 | 187.94 | 189.78 | 187.22 | 189.78 | 267,752 | +1.98(+1.05%) |
Dec 03, 2021 | 187.12 | 187.94 | 186.74 | 187.79 | 239,039 | +0.46(+0.24%) |
Dec 02, 2021 | 187.34 | 188.85 | 186.07 | 187.34 | 224,462 | +1.23(+0.66%) |