Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 178.04 | 180.63 | 177.46 | 179.06 | 113,831 | -3.16(-1.73%) |
Feb 25, 2022 | 178.11 | 182.64 | 179.49 | 182.22 | 472,988 | +4.92(+2.78%) |
Feb 24, 2022 | 171.58 | 177.63 | 171.20 | 177.30 | 183,740 | -1.35(-0.76%) |
Feb 23, 2022 | 183.88 | 183.88 | 178.25 | 178.65 | 68,907 | -3.51(-1.92%) |
Feb 22, 2022 | 182.19 | 184.41 | 180.84 | 182.16 | 70,777 | -1.28(-0.70%) |
Feb 18, 2022 | 183.44 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.80 | 187.96 | 183.65 | 184.06 | 86,069 | -5.80(-3.06%) |
Feb 16, 2022 | 188.61 | 190.41 | 188.25 | 189.86 | 68,550 | +0.41(+0.22%) |
Feb 15, 2022 | 188.83 | 189.74 | 188.18 | 189.46 | 74,512 | +3.15(+1.69%) |
Feb 14, 2022 | 187.44 | 188.28 | 184.74 | 186.30 | 124,403 | -1.35(-0.72%) |
Feb 11, 2022 | 190.48 | 192.46 | 186.53 | 187.66 | 210,081 | -3.42(-1.79%) |
Feb 10, 2022 | 192.08 | 194.66 | 190.20 | 191.07 | 106,673 | -2.00(-1.04%) |
Feb 09, 2022 | 192.64 | 194.18 | 192.32 | 193.07 | 110,471 | +1.78(+0.93%) |
Feb 08, 2022 | 190.34 | 191.60 | 190.00 | 191.29 | 60,258 | +2.02(+1.07%) |
Feb 07, 2022 | 189.40 | 190.50 | 188.40 | 189.27 | 57,949 | +0.12(+0.06%) |
Feb 04, 2022 | 187.02 | 190.48 | 186.25 | 189.16 | 85,806 | +2.69(+1.44%) |
Feb 03, 2022 | 188.22 | 186.28 | 186.47 | 112,003 | -2.58(-1.36%) | |
Feb 02, 2022 | 188.23 | 189.31 | 186.91 | 189.04 | 58,961 | +0.73(+0.39%) |
Feb 01, 2022 | 185.19 | 188.57 | 184.87 | 188.32 | 81,324 | +3.56(+1.93%) |
Jan 31, 2022 | 181.76 | 184.81 | 184.75 | 71,533 | +2.08(+1.14%) | |
Jan 28, 2022 | 178.89 | 182.81 | 176.60 | 182.68 | 84,895 | +4.52(+2.54%) |
Jan 27, 2022 | 181.19 | 182.42 | 177.31 | 178.15 | 115,081 | -0.83(-0.47%) |
Jan 26, 2022 | 180.39 | 182.27 | 176.91 | 178.99 | 117,416 | +0.74(+0.41%) |
Jan 25, 2022 | 175.87 | 179.48 | 173.02 | 178.25 | 145,380 | +0.30(+0.17%) |
Jan 24, 2022 | 174.40 | 178.12 | 170.42 | 177.95 | 243,427 | -0.37(-0.21%) |
Jan 21, 2022 | 181.61 | 182.33 | 177.71 | 178.33 | 191,296 | -4.27(-2.34%) |
Jan 20, 2022 | 184.46 | 187.17 | 182.41 | 182.60 | 105,551 | -1.06(-0.58%) |
Jan 19, 2022 | 188.14 | 188.14 | 183.59 | 183.66 | 77,629 | -3.00(-1.61%) |
Jan 18, 2022 | 189.90 | 189.91 | 185.99 | 186.66 | 102,763 | -4.48(-2.34%) |
Jan 14, 2022 | 191.14 | 0 | -2.15(-1.11%) | |||
Jan 13, 2022 | 194.83 | 196.22 | 192.85 | 193.29 | 81,744 | -1.08(-0.56%) |
Jan 12, 2022 | 194.73 | 195.70 | 193.75 | 194.37 | 139,308 | +0.27(+0.14%) |
Jan 11, 2022 | 192.60 | 194.18 | 191.06 | 194.10 | 145,575 | +2.23(+1.16%) |
Jan 10, 2022 | 193.69 | 193.69 | 189.15 | 191.87 | 97,198 | -1.10(-0.57%) |
Jan 07, 2022 | 191.76 | 193.57 | 191.22 | 192.97 | 99,121 | +1.16(+0.60%) |
Jan 06, 2022 | 190.59 | 191.96 | 189.13 | 191.81 | 400,644 | +2.45(+1.29%) |
Jan 05, 2022 | 192.77 | 193.73 | 189.25 | 189.36 | 158,043 | -2.70(-1.41%) |
Jan 04, 2022 | 190.13 | 193.07 | 190.13 | 192.06 | 469,235 | +4.00(+2.13%) |
Jan 03, 2022 | 186.15 | 188.38 | 186.15 | 188.06 | 148,462 | +3.14(+1.70%) |
Dec 31, 2021 | 184.84 | 185.71 | 184.65 | 184.92 | 38,583 | -0.35(-0.19%) |
Dec 30, 2021 | 185.92 | 186.74 | 185.16 | 185.27 | 59,616 | -0.42(-0.22%) |
Dec 29, 2021 | 186.64 | 186.64 | 185.41 | 185.69 | 43,672 | -0.39(-0.21%) |
Dec 28, 2021 | 186.10 | 187.65 | 185.99 | 186.08 | 36,465 | -0.15(-0.08%) |
Dec 27, 2021 | 185.28 | 186.25 | 184.45 | 186.23 | 46,162 | +1.42(+0.77%) |
Dec 23, 2021 | 184.69 | 185.59 | 184.69 | 184.81 | 33,642 | +1.33(+0.73%) |
Dec 22, 2021 | 181.75 | 183.62 | 181.45 | 183.48 | 51,135 | +1.47(+0.81%) |
Dec 21, 2021 | 179.60 | 182.38 | 179.60 | 182.01 | 70,734 | +4.54(+2.56%) |
Dec 20, 2021 | 178.29 | 178.30 | 175.71 | 177.47 | 139,022 | -3.97(-2.19%) |
Dec 17, 2021 | 183.70 | 183.70 | 180.00 | 181.44 | 57,993 | -3.66(-1.98%) |
Dec 16, 2021 | 185.73 | 186.57 | 184.35 | 185.10 | 82,306 | +1.74(+0.95%) |
Dec 15, 2021 | 183.18 | 183.62 | 180.48 | 183.36 | 60,855 | +1.02(+0.56%) |
Dec 14, 2021 | 181.49 | 184.40 | 181.49 | 182.34 | 71,461 | +0.20(+0.11%) |
Dec 13, 2021 | 184.24 | 184.24 | 181.80 | 182.14 | 58,692 | -2.90(-1.57%) |
Dec 10, 2021 | 186.13 | 186.13 | 183.86 | 185.05 | 38,178 | +0.03(+0.02%) |
Dec 09, 2021 | 184.51 | 185.93 | 184.03 | 185.02 | 40,929 | -0.44(-0.24%) |
Dec 08, 2021 | 186.22 | 186.67 | 184.94 | 185.46 | 62,639 | -0.58(-0.31%) |
Dec 07, 2021 | 184.69 | 186.74 | 184.50 | 186.04 | 49,397 | +3.81(+2.09%) |
Dec 06, 2021 | 181.67 | 184.09 | 180.69 | 182.23 | 255,890 | +3.00(+1.68%) |
Dec 03, 2021 | 183.11 | 183.11 | 177.88 | 179.23 | 204,660 | -3.57(-1.95%) |
Dec 02, 2021 | 178.34 | 183.43 | 178.19 | 182.80 | 328,452 | +5.89(+3.33%) |