Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 177.84 | 181.66 | 175.99 | 179.17 | 500,294 | -2.28(-1.26%) |
Feb 25, 2022 | 173.48 | 182.11 | 175.11 | 181.45 | 170,714 | +7.74(+4.45%) |
Feb 24, 2022 | 169.01 | 174.66 | 166.98 | 173.72 | 209,546 | +0.79(+0.45%) |
Feb 23, 2022 | 174.31 | 178.04 | 172.44 | 172.93 | 226,130 | -1.17(-0.67%) |
Feb 22, 2022 | 177.75 | 177.75 | 172.44 | 174.10 | 223,133 | -3.78(-2.13%) |
Feb 18, 2022 | 177.89 | 0 | +0.88(+0.50%) | |||
Feb 17, 2022 | 179.28 | 179.28 | 170.77 | 177.00 | 267,551 | +2.40(+1.37%) |
Feb 16, 2022 | 172.32 | 176.96 | 171.22 | 174.60 | 198,434 | +0.74(+0.42%) |
Feb 15, 2022 | 169.14 | 175.03 | 168.89 | 173.87 | 211,842 | +8.61(+5.21%) |
Feb 14, 2022 | 167.27 | 171.85 | 164.80 | 165.26 | 377,135 | -2.01(-1.20%) |
Feb 11, 2022 | 166.68 | 169.29 | 164.23 | 167.27 | 278,112 | +3.79(+2.32%) |
Feb 10, 2022 | 174.86 | 174.86 | 158.41 | 163.48 | 290,674 | -9.40(-5.44%) |
Feb 09, 2022 | 170.14 | 174.21 | 167.38 | 172.87 | 287,778 | +6.75(+4.07%) |
Feb 08, 2022 | 157.74 | 167.46 | 157.74 | 166.12 | 146,691 | +7.60(+4.79%) |
Feb 07, 2022 | 159.66 | 163.72 | 157.37 | 158.52 | 160,194 | -1.14(-0.71%) |
Feb 04, 2022 | 164.79 | 165.56 | 156.68 | 159.66 | 125,424 | -5.35(-3.24%) |
Feb 03, 2022 | 169.48 | 164.50 | 165.01 | 108,548 | -3.22(-1.92%) | |
Feb 02, 2022 | 168.81 | 169.87 | 164.37 | 168.23 | 134,135 | +0.07(+0.04%) |
Feb 01, 2022 | 166.61 | 168.72 | 162.32 | 168.16 | 177,706 | +1.26(+0.75%) |
Jan 31, 2022 | 161.88 | 166.91 | 166.91 | 133,313 | +2.46(+1.49%) | |
Jan 28, 2022 | 164.49 | 165.09 | 159.04 | 164.45 | 109,332 | +0.68(+0.41%) |
Jan 27, 2022 | 166.93 | 170.08 | 162.52 | 163.77 | 129,172 | -2.81(-1.69%) |
Jan 26, 2022 | 174.96 | 174.96 | 165.57 | 166.58 | 114,085 | -6.13(-3.55%) |
Jan 25, 2022 | 173.43 | 176.10 | 170.50 | 172.72 | 120,730 | -3.43(-1.95%) |
Jan 24, 2022 | 166.44 | 177.21 | 162.36 | 176.15 | 251,148 | +8.24(+4.91%) |
Jan 21, 2022 | 168.77 | 172.96 | 165.38 | 167.91 | 252,098 | -0.79(-0.47%) |
Jan 20, 2022 | 175.50 | 179.43 | 168.26 | 168.70 | 168,924 | -7.43(-4.22%) |
Jan 19, 2022 | 179.22 | 179.80 | 174.09 | 176.13 | 160,456 | -3.32(-1.85%) |
Jan 18, 2022 | 180.17 | 184.18 | 176.79 | 179.45 | 190,018 | -0.99(-0.55%) |
Jan 14, 2022 | 180.44 | 0 | -3.75(-2.03%) | |||
Jan 13, 2022 | 185.16 | 188.58 | 183.08 | 184.19 | 98,277 | +0.99(+0.54%) |
Jan 12, 2022 | 186.78 | 189.47 | 182.08 | 183.19 | 123,266 | -4.42(-2.36%) |
Jan 11, 2022 | 188.50 | 191.28 | 184.48 | 187.62 | 98,938 | -2.52(-1.32%) |
Jan 10, 2022 | 186.85 | 190.59 | 183.96 | 190.13 | 117,834 | +2.20(+1.17%) |
Jan 07, 2022 | 191.61 | 195.19 | 187.29 | 187.93 | 82,948 | -3.51(-1.83%) |
Jan 06, 2022 | 191.61 | 193.82 | 187.31 | 191.44 | 90,706 | +1.83(+0.96%) |
Jan 05, 2022 | 192.32 | 198.38 | 189.18 | 189.61 | 138,751 | -2.74(-1.43%) |
Jan 04, 2022 | 187.84 | 193.11 | 187.84 | 192.35 | 176,416 | +6.04(+3.24%) |
Jan 03, 2022 | 192.55 | 196.50 | 185.15 | 186.32 | 266,993 | -5.56(-2.90%) |
Dec 31, 2021 | 190.11 | 192.33 | 188.48 | 191.88 | 155,276 | +0.96(+0.50%) |
Dec 30, 2021 | 189.62 | 192.34 | 189.62 | 190.92 | 105,802 | +2.19(+1.16%) |
Dec 29, 2021 | 189.46 | 191.15 | 187.81 | 188.73 | 222,631 | -0.55(-0.29%) |
Dec 28, 2021 | 185.91 | 190.18 | 185.91 | 189.28 | 74,502 | +0.42(+0.22%) |
Dec 27, 2021 | 186.26 | 190.00 | 185.43 | 188.85 | 105,124 | +4.12(+2.23%) |
Dec 23, 2021 | 184.79 | 185.67 | 181.87 | 184.74 | 141,998 | +0.06(+0.03%) |
Dec 22, 2021 | 185.91 | 187.50 | 182.63 | 184.68 | 162,999 | +0.37(+0.20%) |
Dec 21, 2021 | 189.95 | 190.78 | 184.10 | 184.30 | 140,094 | -4.32(-2.29%) |
Dec 20, 2021 | 186.74 | 189.81 | 181.49 | 188.63 | 252,431 | +0.88(+0.47%) |
Dec 17, 2021 | 190.68 | 193.43 | 187.57 | 187.74 | 503,428 | -4.09(-2.13%) |
Dec 16, 2021 | 197.09 | 201.21 | 191.83 | 191.83 | 224,636 | -3.63(-1.86%) |
Dec 15, 2021 | 190.93 | 198.88 | 190.93 | 195.46 | 213,689 | +4.80(+2.52%) |
Dec 14, 2021 | 189.69 | 198.79 | 189.69 | 190.66 | 228,156 | -0.11(-0.06%) |
Dec 13, 2021 | 198.20 | 198.20 | 190.72 | 190.77 | 196,792 | -8.34(-4.19%) |
Dec 10, 2021 | 198.09 | 200.39 | 196.58 | 199.11 | 121,109 | +0.56(+0.28%) |
Dec 09, 2021 | 196.57 | 200.51 | 196.57 | 198.55 | 110,771 | -0.08(-0.04%) |
Dec 08, 2021 | 201.20 | 203.17 | 196.45 | 198.62 | 155,765 | -1.93(-0.96%) |
Dec 07, 2021 | 206.58 | 207.76 | 200.06 | 200.55 | 134,550 | -2.00(-0.99%) |
Dec 06, 2021 | 200.71 | 208.60 | 198.86 | 202.56 | 149,052 | +4.57(+2.31%) |
Dec 03, 2021 | 199.74 | 201.33 | 195.63 | 197.99 | 161,272 | -1.23(-0.62%) |
Dec 02, 2021 | 187.28 | 203.01 | 187.28 | 199.22 | 362,736 | +12.99(+6.98%) |