Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 178.00 | 180.60 | 177.43 | 179.03 | 113,853 | -3.16(-1.73%) |
Feb 25, 2022 | 178.07 | 182.60 | 179.45 | 182.19 | 473,080 | +4.92(+2.78%) |
Feb 24, 2022 | 171.55 | 177.59 | 171.17 | 177.27 | 183,776 | -1.35(-0.76%) |
Feb 23, 2022 | 183.84 | 183.84 | 178.22 | 178.62 | 68,921 | -3.51(-1.92%) |
Feb 22, 2022 | 182.15 | 184.37 | 180.81 | 182.12 | 70,791 | -1.28(-0.70%) |
Feb 18, 2022 | 183.41 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.76 | 187.92 | 183.62 | 184.03 | 86,086 | -5.80(-3.06%) |
Feb 16, 2022 | 188.58 | 190.38 | 188.21 | 189.83 | 68,564 | +0.41(+0.22%) |
Feb 15, 2022 | 188.80 | 189.71 | 188.15 | 189.42 | 74,527 | +3.15(+1.69%) |
Feb 14, 2022 | 187.41 | 188.24 | 184.71 | 186.27 | 124,427 | -1.35(-0.72%) |
Feb 11, 2022 | 190.44 | 192.43 | 186.50 | 187.62 | 210,122 | -3.42(-1.79%) |
Feb 10, 2022 | 192.04 | 194.62 | 190.16 | 191.04 | 106,694 | -2.00(-1.04%) |
Feb 09, 2022 | 192.61 | 194.14 | 192.28 | 193.04 | 110,492 | +1.78(+0.93%) |
Feb 08, 2022 | 190.30 | 191.56 | 189.96 | 191.26 | 60,269 | +2.02(+1.07%) |
Feb 07, 2022 | 189.36 | 190.46 | 188.37 | 189.24 | 57,960 | +0.11(+0.06%) |
Feb 04, 2022 | 186.99 | 190.44 | 186.21 | 189.12 | 85,823 | +2.69(+1.44%) |
Feb 03, 2022 | 188.18 | 186.24 | 186.43 | 112,024 | -2.58(-1.36%) | |
Feb 02, 2022 | 188.19 | 189.28 | 186.87 | 189.01 | 58,972 | +0.73(+0.39%) |
Feb 01, 2022 | 185.16 | 188.54 | 184.83 | 188.28 | 81,340 | +3.56(+1.93%) |
Jan 31, 2022 | 181.73 | 184.77 | 184.72 | 71,547 | +2.08(+1.14%) | |
Jan 28, 2022 | 178.86 | 182.77 | 176.57 | 182.64 | 84,912 | +4.52(+2.54%) |
Jan 27, 2022 | 181.16 | 182.38 | 177.27 | 178.12 | 115,103 | -0.83(-0.47%) |
Jan 26, 2022 | 180.35 | 182.24 | 176.88 | 178.95 | 117,439 | +0.74(+0.41%) |
Jan 25, 2022 | 175.83 | 179.44 | 172.99 | 178.22 | 145,408 | +0.30(+0.17%) |
Jan 24, 2022 | 174.37 | 178.09 | 170.38 | 177.92 | 243,474 | -0.37(-0.21%) |
Jan 21, 2022 | 181.58 | 182.29 | 177.68 | 178.29 | 191,334 | -4.27(-2.34%) |
Jan 20, 2022 | 184.42 | 187.13 | 182.37 | 182.56 | 105,571 | -1.06(-0.58%) |
Jan 19, 2022 | 188.11 | 188.11 | 183.56 | 183.62 | 77,644 | -3.00(-1.61%) |
Jan 18, 2022 | 189.86 | 189.88 | 185.95 | 186.62 | 102,783 | -4.48(-2.35%) |
Jan 14, 2022 | 191.10 | 0 | -2.14(-1.11%) | |||
Jan 13, 2022 | 194.79 | 196.18 | 192.81 | 193.25 | 81,760 | -1.08(-0.56%) |
Jan 12, 2022 | 194.69 | 195.66 | 193.71 | 194.33 | 139,335 | +0.27(+0.14%) |
Jan 11, 2022 | 192.56 | 194.14 | 191.02 | 194.06 | 145,604 | +2.23(+1.16%) |
Jan 10, 2022 | 193.65 | 193.65 | 189.11 | 191.83 | 97,216 | -1.10(-0.57%) |
Jan 07, 2022 | 191.73 | 193.54 | 191.19 | 192.93 | 99,140 | +1.16(+0.60%) |
Jan 06, 2022 | 190.55 | 191.92 | 189.09 | 191.77 | 400,722 | +2.45(+1.29%) |
Jan 05, 2022 | 192.73 | 193.69 | 189.22 | 189.32 | 158,074 | -2.70(-1.41%) |
Jan 04, 2022 | 190.09 | 193.04 | 190.09 | 192.02 | 469,327 | +4.00(+2.13%) |
Jan 03, 2022 | 186.12 | 188.35 | 186.12 | 188.02 | 148,491 | +3.14(+1.70%) |
Dec 31, 2021 | 184.80 | 185.67 | 184.61 | 184.88 | 38,591 | -0.35(-0.19%) |
Dec 30, 2021 | 185.88 | 186.70 | 185.13 | 185.23 | 59,628 | -0.42(-0.22%) |
Dec 29, 2021 | 186.61 | 186.61 | 185.38 | 185.65 | 43,681 | -0.39(-0.21%) |
Dec 28, 2021 | 186.06 | 187.61 | 185.96 | 186.04 | 36,473 | -0.15(-0.08%) |
Dec 27, 2021 | 185.25 | 186.22 | 184.41 | 186.20 | 46,171 | +1.42(+0.77%) |
Dec 23, 2021 | 184.65 | 185.56 | 184.65 | 184.78 | 33,649 | +1.33(+0.73%) |
Dec 22, 2021 | 181.72 | 183.58 | 181.42 | 183.45 | 51,145 | +1.47(+0.81%) |
Dec 21, 2021 | 179.56 | 182.35 | 179.56 | 181.97 | 70,748 | +4.54(+2.56%) |
Dec 20, 2021 | 178.26 | 178.26 | 175.68 | 177.44 | 139,049 | -3.97(-2.19%) |
Dec 17, 2021 | 183.67 | 183.67 | 179.96 | 181.41 | 58,004 | -3.66(-1.98%) |
Dec 16, 2021 | 185.70 | 186.53 | 184.31 | 185.07 | 82,322 | +1.74(+0.95%) |
Dec 15, 2021 | 183.14 | 183.59 | 180.44 | 183.32 | 60,867 | +1.02(+0.56%) |
Dec 14, 2021 | 181.46 | 184.37 | 181.46 | 182.31 | 71,475 | +0.20(+0.11%) |
Dec 13, 2021 | 184.21 | 184.21 | 181.76 | 182.11 | 58,704 | -2.90(-1.57%) |
Dec 10, 2021 | 186.09 | 186.09 | 183.82 | 185.01 | 38,185 | +0.03(+0.02%) |
Dec 09, 2021 | 184.48 | 185.89 | 183.99 | 184.98 | 40,937 | -0.44(-0.24%) |
Dec 08, 2021 | 186.19 | 186.63 | 184.91 | 185.42 | 62,651 | -0.58(-0.31%) |
Dec 07, 2021 | 184.65 | 186.71 | 184.46 | 186.00 | 49,406 | +3.81(+2.09%) |
Dec 06, 2021 | 181.63 | 184.06 | 180.66 | 182.20 | 255,940 | +3.00(+1.68%) |
Dec 03, 2021 | 183.08 | 183.08 | 177.85 | 179.19 | 204,700 | -3.57(-1.95%) |
Dec 02, 2021 | 178.31 | 183.39 | 178.16 | 182.76 | 328,516 | +5.89(+3.33%) |