Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 172.03 | 172.96 | 168.84 | 171.32 | 2,136,856 | -3.93(-2.24%) |
Feb 25, 2022 | 171.82 | 175.84 | 171.78 | 175.25 | 1,139,562 | +4.24(+2.48%) |
Feb 24, 2022 | 165.57 | 171.53 | 164.33 | 171.01 | 1,612,996 | +2.80(+1.66%) |
Feb 23, 2022 | 173.01 | 173.41 | 167.94 | 168.21 | 928,614 | -3.55(-2.07%) |
Feb 22, 2022 | 173.40 | 174.11 | 169.96 | 171.76 | 1,342,337 | -1.88(-1.08%) |
Feb 18, 2022 | 173.64 | 0 | +0.25(+0.15%) | |||
Feb 17, 2022 | 175.45 | 177.55 | 173.38 | 173.38 | 1,220,731 | -4.31(-2.42%) |
Feb 16, 2022 | 178.55 | 179.38 | 175.54 | 177.69 | 1,666,987 | -0.43(-0.24%) |
Feb 15, 2022 | 177.37 | 180.92 | 176.30 | 178.12 | 2,207,133 | +0.33(+0.19%) |
Feb 14, 2022 | 179.16 | 179.97 | 176.62 | 177.79 | 1,410,811 | -1.47(-0.82%) |
Feb 11, 2022 | 182.21 | 184.53 | 178.40 | 179.26 | 1,415,920 | -2.85(-1.56%) |
Feb 10, 2022 | 183.89 | 186.99 | 181.06 | 182.10 | 1,062,660 | -3.88(-2.09%) |
Feb 09, 2022 | 182.89 | 186.08 | 182.88 | 185.98 | 1,164,971 | +4.63(+2.55%) |
Feb 08, 2022 | 181.41 | 182.09 | 179.65 | 181.36 | 2,205,214 | -0.11(-0.06%) |
Feb 07, 2022 | 182.18 | 183.63 | 181.22 | 181.46 | 996,439 | -0.77(-0.42%) |
Feb 04, 2022 | 181.77 | 184.08 | 180.32 | 182.23 | 1,621,467 | -1.71(-0.93%) |
Feb 03, 2022 | 185.04 | 186.76 | 183.64 | 183.94 | 1,159,200 | -3.15(-1.68%) |
Feb 02, 2022 | 186.14 | 188.00 | 185.63 | 187.09 | 1,386,072 | +0.80(+0.43%) |
Feb 01, 2022 | 185.29 | 186.82 | 183.28 | 186.29 | 1,742,462 | +2.15(+1.17%) |
Jan 31, 2022 | 180.79 | 185.00 | 184.15 | 2,460,032 | +3.27(+1.81%) | |
Jan 28, 2022 | 178.12 | 181.02 | 175.32 | 180.88 | 2,296,730 | +2.50(+1.40%) |
Jan 27, 2022 | 183.09 | 184.87 | 176.46 | 178.38 | 2,257,930 | -1.68(-0.93%) |
Jan 26, 2022 | 185.17 | 185.56 | 178.62 | 180.06 | 1,741,187 | -3.54(-1.93%) |
Jan 25, 2022 | 183.92 | 186.06 | 180.28 | 183.60 | 1,429,594 | -3.62(-1.93%) |
Jan 24, 2022 | 185.04 | 187.51 | 179.66 | 187.22 | 2,553,905 | -2.41(-1.27%) |
Jan 21, 2022 | 196.82 | 197.79 | 188.59 | 189.63 | 4,939,703 | -17.57(-8.48%) |
Jan 20, 2022 | 209.49 | 212.42 | 207.15 | 207.20 | 1,400,334 | -1.59(-0.76%) |
Jan 19, 2022 | 208.92 | 211.84 | 207.75 | 208.79 | 1,334,420 | +1.36(+0.66%) |
Jan 18, 2022 | 207.09 | 209.11 | 205.12 | 207.43 | 1,909,692 | -2.56(-1.22%) |
Jan 14, 2022 | 209.98 | 0 | -7.05(-3.25%) | |||
Jan 13, 2022 | 220.66 | 221.28 | 216.42 | 217.03 | 807,453 | -3.12(-1.42%) |
Jan 12, 2022 | 221.76 | 221.76 | 218.36 | 220.15 | 1,019,120 | -0.13(-0.06%) |
Jan 11, 2022 | 220.30 | 220.76 | 216.21 | 220.28 | 1,010,169 | +0.76(+0.35%) |
Jan 10, 2022 | 222.01 | 222.87 | 217.26 | 219.52 | 1,154,334 | -3.92(-1.75%) |
Jan 07, 2022 | 223.58 | 224.67 | 221.15 | 223.43 | 687,395 | -0.57(-0.26%) |
Jan 06, 2022 | 227.25 | 227.76 | 222.53 | 224.01 | 934,028 | -2.69(-1.19%) |
Jan 05, 2022 | 227.58 | 230.73 | 226.45 | 226.70 | 708,732 | -0.27(-0.12%) |
Jan 04, 2022 | 224.28 | 227.88 | 223.85 | 226.97 | 988,512 | +3.58(+1.60%) |
Jan 03, 2022 | 228.11 | 228.65 | 222.21 | 223.40 | 735,681 | -4.63(-2.03%) |
Dec 31, 2021 | 226.55 | 228.89 | 226.55 | 228.02 | 514,646 | +0.56(+0.25%) |
Dec 30, 2021 | 229.09 | 230.26 | 227.36 | 227.46 | 492,179 | -1.58(-0.69%) |
Dec 29, 2021 | 227.97 | 229.60 | 227.21 | 229.04 | 473,448 | +1.47(+0.64%) |
Dec 28, 2021 | 225.50 | 227.88 | 225.41 | 227.57 | 745,182 | +2.39(+1.06%) |
Dec 27, 2021 | 223.20 | 225.44 | 222.56 | 225.18 | 578,056 | +3.33(+1.50%) |
Dec 23, 2021 | 221.11 | 223.66 | 221.11 | 221.85 | 503,497 | +1.37(+0.62%) |
Dec 22, 2021 | 218.76 | 221.03 | 218.76 | 220.48 | 637,998 | +1.30(+0.59%) |
Dec 21, 2021 | 219.03 | 220.15 | 217.98 | 219.18 | 715,009 | +1.43(+0.66%) |
Dec 20, 2021 | 216.75 | 217.97 | 214.06 | 217.75 | 723,947 | -1.39(-0.63%) |
Dec 17, 2021 | 223.86 | 223.86 | 218.91 | 219.14 | 2,643,185 | -4.28(-1.91%) |
Dec 16, 2021 | 222.49 | 225.13 | 220.96 | 223.41 | 1,434,969 | +0.65(+0.29%) |
Dec 15, 2021 | 222.39 | 223.19 | 219.97 | 222.76 | 986,800 | +0.29(+0.13%) |
Dec 14, 2021 | 224.94 | 225.19 | 221.62 | 222.47 | 1,053,132 | -2.49(-1.11%) |
Dec 13, 2021 | 224.70 | 226.38 | 222.17 | 224.96 | 949,792 | -0.06(-0.03%) |
Dec 10, 2021 | 225.37 | 225.68 | 223.81 | 225.02 | 787,868 | +1.61(+0.72%) |
Dec 09, 2021 | 223.99 | 224.55 | 221.67 | 223.41 | 770,978 | -1.89(-0.84%) |
Dec 08, 2021 | 224.04 | 225.93 | 223.00 | 225.30 | 875,338 | +1.49(+0.67%) |
Dec 07, 2021 | 225.84 | 226.86 | 222.59 | 223.81 | 1,194,839 | +1.14(+0.51%) |
Dec 06, 2021 | 216.64 | 224.61 | 216.64 | 222.67 | 1,365,257 | +8.50(+3.97%) |
Dec 03, 2021 | 218.46 | 219.14 | 211.37 | 214.18 | 1,839,866 | -3.70(-1.70%) |
Dec 02, 2021 | 214.59 | 219.36 | 214.04 | 217.88 | 960,098 | +4.22(+1.97%) |