Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 176.31 | 178.19 | 175.50 | 177.17 | 114,616 | -1.43(-0.80%) |
Feb 25, 2022 | 172.55 | 178.69 | 174.39 | 178.60 | 125,423 | +6.64(+3.86%) |
Feb 24, 2022 | 168.48 | 172.34 | 167.90 | 171.96 | 180,640 | -0.56(-0.32%) |
Feb 23, 2022 | 175.85 | 176.38 | 172.28 | 172.52 | 132,962 | -2.28(-1.30%) |
Feb 22, 2022 | 176.55 | 177.37 | 173.57 | 174.80 | 161,139 | -2.41(-1.36%) |
Feb 18, 2022 | 177.21 | 0 | -0.42(-0.24%) | |||
Feb 17, 2022 | 179.12 | 179.33 | 176.99 | 177.63 | 111,305 | -2.65(-1.47%) |
Feb 16, 2022 | 178.87 | 180.76 | 178.72 | 180.28 | 103,602 | +1.28(+0.71%) |
Feb 15, 2022 | 176.67 | 179.30 | 176.56 | 179.00 | 105,807 | +3.58(+2.04%) |
Feb 14, 2022 | 176.58 | 176.71 | 174.15 | 175.42 | 103,582 | -1.21(-0.69%) |
Feb 11, 2022 | 178.21 | 179.74 | 175.93 | 176.63 | 136,195 | -2.38(-1.33%) |
Feb 10, 2022 | 179.31 | 182.85 | 178.18 | 179.01 | 108,294 | -1.13(-0.63%) |
Feb 09, 2022 | 178.17 | 180.49 | 178.17 | 180.13 | 174,405 | +3.49(+1.98%) |
Feb 08, 2022 | 174.17 | 176.81 | 174.08 | 176.64 | 106,224 | +3.20(+1.85%) |
Feb 07, 2022 | 174.20 | 174.84 | 172.91 | 173.44 | 87,151 | -0.51(-0.29%) |
Feb 04, 2022 | 175.04 | 175.66 | 172.95 | 173.95 | 279,258 | -2.69(-1.52%) |
Feb 03, 2022 | 178.04 | 176.25 | 176.63 | 215,415 | -3.02(-1.68%) | |
Feb 02, 2022 | 179.27 | 180.35 | 178.00 | 179.65 | 127,633 | +0.53(+0.30%) |
Feb 01, 2022 | 177.02 | 179.37 | 176.18 | 179.12 | 130,592 | +3.03(+1.72%) |
Jan 31, 2022 | 172.72 | 176.25 | 176.09 | 98,501 | +2.60(+1.50%) | |
Jan 28, 2022 | 171.81 | 173.27 | 169.48 | 173.49 | 120,724 | +0.93(+0.54%) |
Jan 27, 2022 | 173.81 | 176.53 | 171.18 | 172.56 | 107,584 | +0.39(+0.22%) |
Jan 26, 2022 | 175.75 | 177.14 | 171.16 | 172.18 | 125,463 | -2.10(-1.20%) |
Jan 25, 2022 | 173.16 | 175.46 | 170.33 | 174.27 | 121,852 | -1.27(-0.72%) |
Jan 24, 2022 | 172.46 | 176.26 | 169.11 | 175.54 | 252,652 | +0.17(+0.10%) |
Jan 21, 2022 | 178.74 | 179.60 | 175.04 | 175.37 | 351,343 | -4.88(-2.71%) |
Jan 20, 2022 | 183.98 | 185.13 | 180.03 | 180.25 | 111,122 | -3.00(-1.64%) |
Jan 19, 2022 | 184.91 | 185.32 | 183.08 | 183.25 | 112,129 | -0.79(-0.43%) |
Jan 18, 2022 | 184.68 | 184.91 | 182.41 | 184.04 | 155,081 | -2.52(-1.35%) |
Jan 14, 2022 | 186.56 | 0 | -1.25(-0.67%) | |||
Jan 13, 2022 | 189.01 | 190.12 | 187.46 | 187.81 | 101,548 | -1.28(-0.68%) |
Jan 12, 2022 | 188.58 | 189.62 | 187.26 | 189.09 | 98,877 | +1.87(+1.00%) |
Jan 11, 2022 | 185.43 | 187.23 | 183.91 | 187.22 | 97,490 | +2.04(+1.10%) |
Jan 10, 2022 | 186.49 | 186.59 | 183.53 | 185.19 | 193,556 | -1.96(-1.05%) |
Jan 07, 2022 | 187.32 | 187.95 | 186.31 | 187.15 | 97,336 | +0.02(+0.01%) |
Jan 06, 2022 | 189.55 | 189.73 | 187.03 | 187.13 | 144,253 | -2.35(-1.24%) |
Jan 05, 2022 | 190.40 | 193.43 | 189.36 | 189.48 | 165,211 | -0.17(-0.09%) |
Jan 04, 2022 | 188.28 | 190.34 | 188.26 | 189.65 | 101,306 | +2.28(+1.22%) |
Jan 03, 2022 | 189.93 | 190.06 | 187.05 | 187.37 | 108,664 | -2.07(-1.09%) |
Dec 31, 2021 | 188.35 | 189.89 | 188.29 | 189.44 | 57,793 | +0.94(+0.50%) |
Dec 30, 2021 | 189.36 | 190.28 | 188.38 | 188.50 | 67,302 | -0.56(-0.30%) |
Dec 29, 2021 | 188.28 | 189.45 | 188.28 | 189.05 | 59,288 | +0.73(+0.39%) |
Dec 28, 2021 | 187.42 | 188.62 | 187.38 | 188.32 | 83,025 | +0.96(+0.51%) |
Dec 27, 2021 | 185.19 | 187.44 | 184.77 | 187.36 | 49,361 | +2.76(+1.50%) |
Dec 23, 2021 | 183.04 | 185.07 | 183.04 | 184.60 | 113,103 | +1.68(+0.92%) |
Dec 22, 2021 | 181.32 | 182.98 | 181.08 | 182.91 | 61,754 | +1.48(+0.82%) |
Dec 21, 2021 | 179.97 | 181.91 | 179.97 | 181.43 | 81,652 | +2.85(+1.59%) |
Dec 20, 2021 | 179.73 | 179.82 | 176.28 | 178.58 | 98,192 | -3.71(-2.04%) |
Dec 17, 2021 | 183.53 | 184.32 | 182.10 | 182.30 | 106,318 | -2.07(-1.12%) |
Dec 16, 2021 | 183.92 | 185.83 | 183.54 | 184.37 | 95,234 | +1.82(+0.99%) |
Dec 15, 2021 | 181.44 | 182.70 | 179.18 | 182.55 | 75,169 | +0.55(+0.30%) |
Dec 14, 2021 | 181.54 | 183.87 | 181.54 | 182.00 | 61,048 | -0.27(-0.15%) |
Dec 13, 2021 | 183.79 | 183.96 | 181.76 | 182.27 | 68,985 | -1.59(-0.87%) |
Dec 10, 2021 | 184.33 | 184.72 | 182.56 | 183.86 | 91,997 | +1.12(+0.61%) |
Dec 09, 2021 | 182.71 | 183.68 | 182.19 | 182.74 | 46,579 | -1.20(-0.65%) |
Dec 08, 2021 | 183.75 | 184.28 | 182.94 | 183.94 | 49,965 | +0.84(+0.46%) |
Dec 07, 2021 | 182.43 | 184.44 | 182.43 | 183.10 | 79,877 | +2.94(+1.63%) |
Dec 06, 2021 | 179.07 | 181.73 | 178.70 | 180.16 | 203,989 | +2.76(+1.56%) |
Dec 03, 2021 | 178.29 | 179.87 | 176.16 | 177.40 | 71,954 | -0.61(-0.34%) |
Dec 02, 2021 | 175.28 | 178.73 | 174.97 | 178.01 | 118,921 | +3.61(+2.07%) |