Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 173.68 | 180.26 | 173.60 | 177.62 | 600,392 | +0.95(+0.54%) |
Feb 25, 2022 | 170.07 | 179.09 | 173.84 | 176.67 | 594,417 | +5.93(+3.47%) |
Feb 24, 2022 | 167.25 | 171.60 | 163.84 | 170.74 | 1,021,249 | -0.26(-0.15%) |
Feb 23, 2022 | 183.24 | 189.59 | 170.27 | 171.00 | 1,042,071 | -11.80(-6.46%) |
Feb 22, 2022 | 188.00 | 194.65 | 182.00 | 182.80 | 520,737 | +0.09(+0.05%) |
Feb 18, 2022 | 182.71 | 0 | -2.96(-1.59%) | |||
Feb 17, 2022 | 190.79 | 191.42 | 185.46 | 185.67 | 544,170 | -6.90(-3.58%) |
Feb 16, 2022 | 191.53 | 193.57 | 190.91 | 192.57 | 431,671 | -0.43(-0.22%) |
Feb 15, 2022 | 191.96 | 194.37 | 190.82 | 193.00 | 529,487 | +3.60(+1.90%) |
Feb 14, 2022 | 191.11 | 194.38 | 187.64 | 189.40 | 665,241 | -2.01(-1.05%) |
Feb 11, 2022 | 195.73 | 196.51 | 189.91 | 191.41 | 375,484 | -4.64(-2.37%) |
Feb 10, 2022 | 197.35 | 199.95 | 195.00 | 196.05 | 290,251 | -3.60(-1.80%) |
Feb 09, 2022 | 197.58 | 201.34 | 197.29 | 199.65 | 515,113 | +3.33(+1.70%) |
Feb 08, 2022 | 189.06 | 197.11 | 189.06 | 196.32 | 797,989 | +8.01(+4.25%) |
Feb 07, 2022 | 182.77 | 189.89 | 181.43 | 188.31 | 772,108 | +4.64(+2.53%) |
Feb 04, 2022 | 182.05 | 185.78 | 181.09 | 183.67 | 306,929 | +0.31(+0.17%) |
Feb 03, 2022 | 179.51 | 183.36 | 858,673 | -1.68(-0.91%) | ||
Feb 02, 2022 | 187.46 | 187.92 | 184.54 | 185.04 | 268,245 | -1.71(-0.92%) |
Feb 01, 2022 | 185.10 | 187.04 | 182.83 | 186.75 | 241,042 | +1.55(+0.84%) |
Jan 31, 2022 | 181.46 | 185.20 | 366,441 | +3.13(+1.72%) | ||
Jan 28, 2022 | 176.85 | 182.22 | 175.01 | 182.07 | 553,162 | +4.73(+2.67%) |
Jan 27, 2022 | 182.69 | 185.17 | 175.72 | 177.34 | 402,460 | -3.54(-1.96%) |
Jan 26, 2022 | 185.46 | 187.51 | 180.43 | 180.88 | 625,170 | -1.84(-1.01%) |
Jan 25, 2022 | 185.58 | 185.72 | 180.30 | 182.72 | 498,548 | -4.73(-2.52%) |
Jan 24, 2022 | 183.78 | 187.93 | 180.35 | 187.45 | 528,169 | +0.95(+0.51%) |
Jan 21, 2022 | 188.25 | 190.02 | 185.34 | 186.50 | 390,692 | -2.52(-1.33%) |
Jan 20, 2022 | 194.45 | 194.45 | 188.65 | 189.02 | 573,649 | -4.71(-2.43%) |
Jan 19, 2022 | 198.54 | 198.87 | 190.84 | 193.73 | 645,357 | -4.42(-2.23%) |
Jan 18, 2022 | 195.50 | 199.74 | 193.71 | 198.15 | 776,333 | +0.88(+0.45%) |
Jan 14, 2022 | 197.27 | 0 | +0.77(+0.39%) | |||
Jan 13, 2022 | 196.16 | 198.14 | 194.69 | 196.50 | 515,438 | +2.24(+1.15%) |
Jan 12, 2022 | 193.80 | 196.07 | 192.24 | 194.26 | 602,983 | -0.55(-0.28%) |
Jan 11, 2022 | 194.08 | 195.18 | 188.49 | 194.81 | 619,377 | +1.38(+0.71%) |
Jan 10, 2022 | 196.78 | 196.78 | 191.52 | 193.43 | 366,236 | -3.91(-1.98%) |
Jan 07, 2022 | 198.26 | 199.01 | 196.80 | 197.34 | 290,077 | -1.31(-0.66%) |
Jan 06, 2022 | 197.21 | 200.59 | 195.40 | 198.65 | 455,224 | +1.65(+0.84%) |
Jan 05, 2022 | 198.39 | 200.45 | 196.90 | 197.00 | 340,891 | -1.51(-0.76%) |
Jan 04, 2022 | 196.54 | 200.85 | 195.07 | 198.51 | 370,308 | +2.24(+1.14%) |
Jan 03, 2022 | 196.27 | 199.82 | 194.87 | 196.27 | 268,064 | -0.49(-0.25%) |
Dec 31, 2021 | 196.28 | 198.99 | 196.28 | 196.76 | 188,133 | -0.08(-0.04%) |
Dec 30, 2021 | 197.13 | 198.96 | 196.53 | 196.84 | 161,237 | -0.27(-0.14%) |
Dec 29, 2021 | 195.74 | 198.46 | 195.74 | 197.11 | 110,527 | +0.67(+0.34%) |
Dec 28, 2021 | 195.75 | 197.67 | 194.21 | 196.44 | 169,516 | +1.27(+0.65%) |
Dec 27, 2021 | 192.19 | 195.30 | 191.18 | 195.17 | 221,614 | +3.42(+1.78%) |
Dec 23, 2021 | 192.42 | 193.87 | 190.87 | 191.75 | 227,195 | +0.51(+0.27%) |
Dec 22, 2021 | 191.80 | 193.22 | 189.74 | 191.24 | 604,020 | -0.27(-0.14%) |
Dec 21, 2021 | 187.90 | 194.01 | 187.51 | 191.51 | 468,508 | +4.39(+2.35%) |
Dec 20, 2021 | 187.45 | 188.04 | 183.02 | 187.12 | 586,925 | -1.19(-0.63%) |
Dec 17, 2021 | 190.00 | 191.00 | 187.40 | 188.31 | 766,445 | -1.83(-0.96%) |
Dec 16, 2021 | 191.56 | 193.78 | 188.76 | 190.14 | 549,534 | -1.17(-0.61%) |
Dec 15, 2021 | 188.84 | 193.04 | 186.87 | 191.31 | 415,667 | +2.47(+1.31%) |
Dec 14, 2021 | 187.80 | 193.82 | 186.59 | 188.84 | 649,704 | -0.43(-0.23%) |
Dec 13, 2021 | 188.48 | 189.90 | 187.50 | 189.27 | 357,443 | +0.79(+0.42%) |
Dec 10, 2021 | 187.94 | 189.63 | 186.76 | 188.48 | 469,205 | +0.69(+0.37%) |
Dec 09, 2021 | 181.84 | 190.33 | 181.18 | 187.79 | 656,786 | +4.49(+2.45%) |
Dec 08, 2021 | 181.91 | 184.85 | 181.38 | 183.30 | 594,266 | +1.39(+0.76%) |
Dec 07, 2021 | 178.36 | 184.00 | 176.22 | 181.91 | 408,505 | +6.16(+3.50%) |
Dec 06, 2021 | 169.75 | 177.95 | 169.75 | 175.75 | 582,730 | +3.69(+2.14%) |
Dec 03, 2021 | 177.85 | 178.24 | 168.64 | 172.06 | 539,594 | -5.17(-2.92%) |
Dec 02, 2021 | 173.10 | 178.09 | 171.73 | 177.23 | 292,894 | +5.24(+3.05%) |