Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 170.21 | 171.15 | 167.80 | 169.76 | 732,415 | -3.97(-2.29%) |
Feb 25, 2022 | 168.45 | 173.77 | 169.38 | 173.73 | 524,653 | +5.82(+3.47%) |
Feb 24, 2022 | 165.03 | 169.06 | 162.16 | 167.91 | 1,063,275 | -0.64(-0.38%) |
Feb 23, 2022 | 172.97 | 173.70 | 167.98 | 168.55 | 616,065 | -3.40(-1.98%) |
Feb 22, 2022 | 174.29 | 176.00 | 171.11 | 171.95 | 619,325 | -2.31(-1.33%) |
Feb 18, 2022 | 174.26 | 0 | -1.76(-1.00%) | |||
Feb 17, 2022 | 176.71 | 177.54 | 175.13 | 176.02 | 479,978 | -1.90(-1.07%) |
Feb 16, 2022 | 177.15 | 178.64 | 175.71 | 177.92 | 518,353 | +0.10(+0.05%) |
Feb 15, 2022 | 177.54 | 181.12 | 176.73 | 177.82 | 465,071 | +2.69(+1.53%) |
Feb 14, 2022 | 176.62 | 178.16 | 172.84 | 175.14 | 603,217 | -1.65(-0.93%) |
Feb 11, 2022 | 179.18 | 180.59 | 174.96 | 176.78 | 728,015 | -3.13(-1.74%) |
Feb 10, 2022 | 178.85 | 182.94 | 177.60 | 179.91 | 860,476 | -2.01(-1.11%) |
Feb 09, 2022 | 180.02 | 182.22 | 179.04 | 181.93 | 827,167 | +4.33(+2.44%) |
Feb 08, 2022 | 174.83 | 180.40 | 172.81 | 177.60 | 812,840 | +2.77(+1.58%) |
Feb 07, 2022 | 182.21 | 182.40 | 174.30 | 174.84 | 1,152,043 | -7.55(-4.14%) |
Feb 04, 2022 | 184.42 | 184.69 | 177.32 | 182.39 | 1,067,477 | -3.68(-1.98%) |
Feb 03, 2022 | 189.55 | 185.35 | 186.07 | 681,706 | -7.29(-3.77%) | |
Feb 02, 2022 | 194.87 | 198.38 | 187.73 | 193.37 | 1,203,157 | -5.48(-2.76%) |
Feb 01, 2022 | 198.00 | 202.25 | 196.97 | 198.85 | 782,820 | +0.94(+0.47%) |
Jan 31, 2022 | 190.01 | 198.48 | 197.91 | 859,844 | +5.70(+2.97%) | |
Jan 28, 2022 | 189.18 | 192.49 | 185.94 | 192.21 | 488,170 | +3.02(+1.59%) |
Jan 27, 2022 | 190.62 | 193.82 | 187.29 | 189.19 | 529,979 | +1.06(+0.56%) |
Jan 26, 2022 | 190.36 | 193.90 | 185.72 | 188.13 | 530,920 | -0.39(-0.21%) |
Jan 25, 2022 | 189.41 | 190.76 | 185.83 | 188.53 | 708,576 | -4.52(-2.34%) |
Jan 24, 2022 | 189.49 | 193.78 | 185.74 | 193.05 | 482,458 | -0.38(-0.19%) |
Jan 21, 2022 | 195.39 | 197.08 | 191.92 | 193.42 | 392,027 | -2.22(-1.13%) |
Jan 20, 2022 | 199.02 | 201.25 | 195.43 | 195.64 | 295,563 | -3.07(-1.55%) |
Jan 19, 2022 | 200.39 | 201.50 | 198.55 | 198.71 | 347,926 | -0.60(-0.30%) |
Jan 18, 2022 | 199.41 | 200.85 | 196.35 | 199.31 | 573,933 | -2.13(-1.06%) |
Jan 14, 2022 | 201.44 | 0 | -2.34(-1.15%) | |||
Jan 13, 2022 | 206.03 | 208.07 | 202.90 | 203.78 | 318,884 | -1.28(-0.62%) |
Jan 12, 2022 | 205.55 | 206.93 | 204.55 | 205.06 | 536,902 | +1.11(+0.54%) |
Jan 11, 2022 | 200.57 | 204.00 | 198.22 | 203.95 | 337,155 | +4.08(+2.04%) |
Jan 10, 2022 | 202.93 | 203.60 | 198.00 | 199.88 | 712,867 | -5.57(-2.71%) |
Jan 07, 2022 | 206.52 | 207.97 | 205.22 | 205.45 | 253,769 | -0.74(-0.36%) |
Jan 06, 2022 | 205.38 | 207.84 | 203.78 | 206.19 | 408,811 | +0.03(+0.01%) |
Jan 05, 2022 | 209.32 | 211.31 | 206.08 | 206.16 | 334,272 | -1.87(-0.90%) |
Jan 04, 2022 | 204.83 | 209.86 | 204.51 | 208.03 | 448,776 | +4.92(+2.42%) |
Jan 03, 2022 | 208.89 | 209.27 | 202.66 | 203.10 | 423,757 | -5.55(-2.66%) |
Dec 31, 2021 | 206.58 | 209.60 | 206.58 | 208.66 | 177,496 | +1.24(+0.60%) |
Dec 30, 2021 | 210.36 | 211.39 | 207.14 | 207.41 | 232,330 | -1.76(-0.84%) |
Dec 29, 2021 | 206.77 | 210.24 | 206.58 | 209.18 | 341,913 | +2.24(+1.08%) |
Dec 28, 2021 | 204.66 | 208.13 | 204.66 | 206.94 | 193,494 | +2.21(+1.08%) |
Dec 27, 2021 | 201.62 | 204.80 | 201.12 | 204.73 | 203,600 | +3.88(+1.93%) |
Dec 23, 2021 | 200.14 | 202.65 | 200.00 | 200.85 | 255,669 | +1.27(+0.64%) |
Dec 22, 2021 | 199.88 | 201.28 | 199.23 | 199.58 | 382,571 | -1.05(-0.52%) |
Dec 21, 2021 | 197.59 | 200.79 | 196.59 | 200.63 | 321,414 | +5.65(+2.90%) |
Dec 20, 2021 | 196.28 | 196.58 | 188.51 | 194.98 | 522,865 | -4.35(-2.18%) |
Dec 17, 2021 | 202.56 | 203.01 | 198.33 | 199.33 | 742,531 | -3.83(-1.89%) |
Dec 16, 2021 | 204.74 | 205.66 | 199.27 | 203.16 | 399,462 | +0.00(+0.00%) |
Dec 15, 2021 | 202.18 | 203.47 | 199.32 | 203.16 | 439,114 | +2.46(+1.22%) |
Dec 14, 2021 | 202.41 | 204.68 | 200.35 | 200.71 | 470,577 | -2.23(-1.10%) |
Dec 13, 2021 | 204.69 | 205.18 | 201.94 | 202.93 | 384,694 | -1.93(-0.94%) |
Dec 10, 2021 | 205.88 | 206.16 | 202.39 | 204.86 | 328,693 | +1.04(+0.51%) |
Dec 09, 2021 | 206.66 | 206.66 | 203.00 | 203.82 | 558,808 | -3.82(-1.84%) |
Dec 08, 2021 | 208.09 | 209.16 | 205.22 | 207.63 | 335,842 | +0.29(+0.14%) |
Dec 07, 2021 | 204.75 | 208.90 | 204.75 | 207.34 | 417,989 | +4.05(+1.99%) |
Dec 06, 2021 | 201.26 | 205.28 | 200.72 | 203.30 | 359,984 | +5.15(+2.60%) |
Dec 03, 2021 | 201.53 | 204.29 | 196.41 | 198.14 | 447,480 | -3.39(-1.68%) |
Dec 02, 2021 | 196.18 | 202.46 | 195.30 | 201.53 | 469,789 | +6.23(+3.19%) |