Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 175.88 | 175.97 | 170.44 | 172.16 | 981,707 | -5.52(-3.11%) |
Feb 25, 2022 | 173.75 | 177.81 | 173.32 | 177.68 | 649,309 | +4.06(+2.34%) |
Feb 24, 2022 | 162.97 | 174.26 | 160.37 | 173.62 | 1,035,337 | +2.86(+1.68%) |
Feb 23, 2022 | 171.21 | 175.12 | 170.41 | 170.75 | 1,084,531 | +1.22(+0.72%) |
Feb 22, 2022 | 171.45 | 172.41 | 168.66 | 169.53 | 735,284 | -2.01(-1.17%) |
Feb 18, 2022 | 171.55 | 0 | -1.14(-0.66%) | |||
Feb 17, 2022 | 172.32 | 174.33 | 172.06 | 172.69 | 611,064 | -1.86(-1.06%) |
Feb 16, 2022 | 176.66 | 176.90 | 172.06 | 174.55 | 701,103 | -1.30(-0.74%) |
Feb 15, 2022 | 179.48 | 179.73 | 175.00 | 175.85 | 657,399 | -1.86(-1.04%) |
Feb 14, 2022 | 180.14 | 181.43 | 176.79 | 177.71 | 592,947 | -2.48(-1.38%) |
Feb 11, 2022 | 182.78 | 183.41 | 178.59 | 180.19 | 869,226 | -1.78(-0.98%) |
Feb 10, 2022 | 184.35 | 187.14 | 180.62 | 181.96 | 557,305 | -5.92(-3.15%) |
Feb 09, 2022 | 185.14 | 188.30 | 184.68 | 187.88 | 483,487 | +5.64(+3.10%) |
Feb 08, 2022 | 182.63 | 183.98 | 181.31 | 182.24 | 830,748 | -0.54(-0.29%) |
Feb 07, 2022 | 184.34 | 184.87 | 182.26 | 182.77 | 554,401 | -1.56(-0.85%) |
Feb 04, 2022 | 185.90 | 186.88 | 182.42 | 184.34 | 662,359 | -2.82(-1.51%) |
Feb 03, 2022 | 187.86 | 189.09 | 187.16 | 857,400 | -2.08(-1.10%) | |
Feb 02, 2022 | 182.05 | 189.81 | 182.05 | 189.23 | 1,176,389 | +8.46(+4.68%) |
Feb 01, 2022 | 181.96 | 183.15 | 177.67 | 180.77 | 941,658 | -0.58(-0.32%) |
Jan 31, 2022 | 180.06 | 181.35 | 898,777 | +1.17(+0.65%) | ||
Jan 28, 2022 | 174.23 | 180.46 | 170.84 | 180.18 | 902,658 | +6.01(+3.45%) |
Jan 27, 2022 | 178.43 | 179.68 | 173.76 | 174.16 | 949,992 | -2.48(-1.40%) |
Jan 26, 2022 | 179.45 | 182.13 | 175.60 | 176.64 | 909,081 | -2.21(-1.24%) |
Jan 25, 2022 | 176.60 | 180.41 | 173.85 | 178.86 | 1,469,326 | +0.43(+0.24%) |
Jan 24, 2022 | 177.50 | 179.32 | 172.23 | 178.43 | 1,080,058 | -0.44(-0.25%) |
Jan 21, 2022 | 180.47 | 181.40 | 178.42 | 178.87 | 659,963 | +0.09(+0.05%) |
Jan 20, 2022 | 183.28 | 184.86 | 178.43 | 178.78 | 578,483 | -2.77(-1.53%) |
Jan 19, 2022 | 184.28 | 185.93 | 181.47 | 181.55 | 742,605 | -1.65(-0.90%) |
Jan 18, 2022 | 184.71 | 184.71 | 180.92 | 183.19 | 828,816 | -3.11(-1.67%) |
Jan 14, 2022 | 186.31 | 0 | -2.74(-1.45%) | |||
Jan 13, 2022 | 193.95 | 193.98 | 188.52 | 189.05 | 649,682 | -4.67(-2.41%) |
Jan 12, 2022 | 192.01 | 194.79 | 191.95 | 193.72 | 534,553 | +1.51(+0.79%) |
Jan 11, 2022 | 191.64 | 192.48 | 188.66 | 192.21 | 606,488 | +1.42(+0.74%) |
Jan 10, 2022 | 186.97 | 190.95 | 186.20 | 190.79 | 893,923 | +0.05(+0.03%) |
Jan 07, 2022 | 198.56 | 199.32 | 190.35 | 190.74 | 972,848 | -8.42(-4.23%) |
Jan 06, 2022 | 198.90 | 200.88 | 196.41 | 199.15 | 725,480 | -0.08(-0.04%) |
Jan 05, 2022 | 202.04 | 202.69 | 198.71 | 199.24 | 752,070 | -3.52(-1.74%) |
Jan 04, 2022 | 200.72 | 205.28 | 200.72 | 202.76 | 822,659 | +2.16(+1.08%) |
Jan 03, 2022 | 207.71 | 207.87 | 196.92 | 200.60 | 664,156 | -6.86(-3.31%) |
Dec 31, 2021 | 206.41 | 209.39 | 206.41 | 207.46 | 589,638 | +1.06(+0.51%) |
Dec 30, 2021 | 206.31 | 208.01 | 205.28 | 206.40 | 429,568 | +0.14(+0.07%) |
Dec 29, 2021 | 204.27 | 207.09 | 202.72 | 206.26 | 367,312 | +2.63(+1.29%) |
Dec 28, 2021 | 202.71 | 204.87 | 202.50 | 203.64 | 452,966 | +0.73(+0.36%) |
Dec 27, 2021 | 200.04 | 202.97 | 199.25 | 202.91 | 330,489 | +3.43(+1.72%) |
Dec 23, 2021 | 200.92 | 200.92 | 197.91 | 199.47 | 413,481 | -0.96(-0.48%) |
Dec 22, 2021 | 198.67 | 200.84 | 198.13 | 200.43 | 472,439 | +3.04(+1.54%) |
Dec 21, 2021 | 198.56 | 200.26 | 196.51 | 197.40 | 900,600 | -0.06(-0.03%) |
Dec 20, 2021 | 193.85 | 198.11 | 192.25 | 197.46 | 775,451 | +0.59(+0.30%) |
Dec 17, 2021 | 196.48 | 199.23 | 196.05 | 196.87 | 1,950,077 | +0.68(+0.35%) |
Dec 16, 2021 | 195.71 | 196.57 | 193.65 | 196.19 | 589,330 | +0.00(+0.00%) |
Dec 15, 2021 | 192.09 | 196.94 | 192.09 | 196.19 | 625,638 | +4.25(+2.22%) |
Dec 14, 2021 | 193.04 | 194.29 | 188.80 | 191.93 | 823,027 | -1.68(-0.87%) |
Dec 13, 2021 | 190.08 | 195.07 | 190.00 | 193.62 | 786,909 | +3.77(+1.98%) |
Dec 10, 2021 | 188.09 | 190.37 | 185.66 | 189.85 | 633,385 | +2.90(+1.55%) |
Dec 09, 2021 | 190.01 | 190.01 | 186.83 | 186.95 | 520,421 | -3.49(-1.83%) |
Dec 08, 2021 | 189.91 | 191.37 | 188.77 | 190.44 | 492,959 | +0.60(+0.32%) |
Dec 07, 2021 | 187.95 | 192.12 | 187.54 | 189.84 | 687,551 | +3.19(+1.71%) |
Dec 06, 2021 | 184.27 | 188.48 | 183.66 | 186.65 | 916,406 | +3.38(+1.84%) |
Dec 03, 2021 | 187.61 | 188.22 | 181.66 | 183.28 | 873,352 | -3.57(-1.91%) |
Dec 02, 2021 | 182.51 | 187.94 | 181.93 | 186.85 | 780,747 | +5.34(+2.94%) |