Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 170.19 | 171.12 | 167.77 | 169.73 | 732,536 | -3.97(-2.28%) |
Feb 25, 2022 | 168.42 | 173.74 | 169.35 | 173.70 | 524,740 | +5.82(+3.47%) |
Feb 24, 2022 | 165.00 | 169.03 | 162.13 | 167.88 | 1,063,452 | -0.63(-0.38%) |
Feb 23, 2022 | 172.94 | 173.67 | 167.95 | 168.52 | 616,167 | -3.40(-1.98%) |
Feb 22, 2022 | 174.26 | 175.97 | 171.09 | 171.92 | 619,427 | -2.31(-1.33%) |
Feb 18, 2022 | 174.23 | 0 | -1.76(-1.00%) | |||
Feb 17, 2022 | 176.68 | 177.51 | 175.10 | 175.99 | 480,057 | -1.90(-1.07%) |
Feb 16, 2022 | 177.12 | 178.61 | 175.68 | 177.89 | 518,439 | +0.10(+0.05%) |
Feb 15, 2022 | 177.51 | 181.09 | 176.70 | 177.79 | 465,148 | +2.69(+1.54%) |
Feb 14, 2022 | 176.59 | 178.13 | 172.81 | 175.11 | 603,317 | -1.65(-0.93%) |
Feb 11, 2022 | 179.15 | 180.56 | 174.93 | 176.75 | 728,136 | -3.13(-1.74%) |
Feb 10, 2022 | 178.82 | 182.91 | 177.57 | 179.88 | 860,619 | -2.01(-1.11%) |
Feb 09, 2022 | 179.99 | 182.19 | 179.01 | 181.90 | 827,304 | +4.32(+2.44%) |
Feb 08, 2022 | 174.80 | 180.37 | 172.78 | 177.57 | 812,975 | +2.76(+1.58%) |
Feb 07, 2022 | 182.18 | 182.37 | 174.27 | 174.81 | 1,152,234 | -7.55(-4.14%) |
Feb 04, 2022 | 184.39 | 184.66 | 177.29 | 182.36 | 1,067,654 | -3.68(-1.98%) |
Feb 03, 2022 | 189.52 | 185.32 | 186.04 | 681,819 | -7.29(-3.77%) | |
Feb 02, 2022 | 194.84 | 198.35 | 187.70 | 193.33 | 1,203,356 | -5.48(-2.76%) |
Feb 01, 2022 | 197.97 | 202.21 | 196.94 | 198.81 | 782,950 | +0.94(+0.47%) |
Jan 31, 2022 | 189.98 | 198.44 | 197.88 | 859,987 | +5.70(+2.97%) | |
Jan 28, 2022 | 189.15 | 192.46 | 185.91 | 192.18 | 488,251 | +3.01(+1.59%) |
Jan 27, 2022 | 190.59 | 193.78 | 187.26 | 189.16 | 530,067 | +1.06(+0.56%) |
Jan 26, 2022 | 190.33 | 193.87 | 185.68 | 188.10 | 531,008 | -0.40(-0.21%) |
Jan 25, 2022 | 189.38 | 190.73 | 185.80 | 188.50 | 708,693 | -4.52(-2.34%) |
Jan 24, 2022 | 189.46 | 193.75 | 185.71 | 193.01 | 482,539 | -0.38(-0.19%) |
Jan 21, 2022 | 195.36 | 197.05 | 191.89 | 193.39 | 392,092 | -2.22(-1.13%) |
Jan 20, 2022 | 198.99 | 201.22 | 195.39 | 195.61 | 295,612 | -3.07(-1.55%) |
Jan 19, 2022 | 200.35 | 201.47 | 198.51 | 198.68 | 347,983 | -0.60(-0.30%) |
Jan 18, 2022 | 199.37 | 200.82 | 196.32 | 199.28 | 574,028 | -2.13(-1.06%) |
Jan 14, 2022 | 201.41 | 0 | -2.34(-1.15%) | |||
Jan 13, 2022 | 206.00 | 208.03 | 202.87 | 203.75 | 318,937 | -1.28(-0.62%) |
Jan 12, 2022 | 205.52 | 206.90 | 204.52 | 205.03 | 536,991 | +1.11(+0.54%) |
Jan 11, 2022 | 200.54 | 203.97 | 198.19 | 203.92 | 337,211 | +4.07(+2.04%) |
Jan 10, 2022 | 202.90 | 203.56 | 197.97 | 199.84 | 712,986 | -5.57(-2.71%) |
Jan 07, 2022 | 206.48 | 207.94 | 205.19 | 205.41 | 253,811 | -0.74(-0.36%) |
Jan 06, 2022 | 205.34 | 207.81 | 203.75 | 206.15 | 408,879 | +0.03(+0.01%) |
Jan 05, 2022 | 209.28 | 211.28 | 206.05 | 206.12 | 334,327 | -1.87(-0.90%) |
Jan 04, 2022 | 204.80 | 209.83 | 204.47 | 207.99 | 448,851 | +4.92(+2.42%) |
Jan 03, 2022 | 208.85 | 209.23 | 202.62 | 203.07 | 423,827 | -5.55(-2.66%) |
Dec 31, 2021 | 206.55 | 209.56 | 206.55 | 208.62 | 177,525 | +1.24(+0.60%) |
Dec 30, 2021 | 210.32 | 211.36 | 207.11 | 207.38 | 232,368 | -1.76(-0.84%) |
Dec 29, 2021 | 206.73 | 210.21 | 206.55 | 209.14 | 341,970 | +2.23(+1.08%) |
Dec 28, 2021 | 204.62 | 208.10 | 204.62 | 206.91 | 193,526 | +2.21(+1.08%) |
Dec 27, 2021 | 201.59 | 204.77 | 201.09 | 204.70 | 203,634 | +3.88(+1.93%) |
Dec 23, 2021 | 200.10 | 202.62 | 199.97 | 200.82 | 255,711 | +1.27(+0.64%) |
Dec 22, 2021 | 199.84 | 201.25 | 199.19 | 199.55 | 382,634 | -1.05(-0.52%) |
Dec 21, 2021 | 197.55 | 200.76 | 196.56 | 200.60 | 321,467 | +5.65(+2.90%) |
Dec 20, 2021 | 196.25 | 196.55 | 188.48 | 194.95 | 522,952 | -4.34(-2.18%) |
Dec 17, 2021 | 202.52 | 202.97 | 198.29 | 199.29 | 742,654 | -3.83(-1.89%) |
Dec 16, 2021 | 204.71 | 205.62 | 199.24 | 203.13 | 399,528 | +0.00(+0.00%) |
Dec 15, 2021 | 202.15 | 203.44 | 199.29 | 203.13 | 439,187 | +2.46(+1.22%) |
Dec 14, 2021 | 202.38 | 204.65 | 200.32 | 200.67 | 470,655 | -2.22(-1.10%) |
Dec 13, 2021 | 204.66 | 205.15 | 201.90 | 202.90 | 384,758 | -1.93(-0.94%) |
Dec 10, 2021 | 205.85 | 206.12 | 202.36 | 204.82 | 328,747 | +1.04(+0.51%) |
Dec 09, 2021 | 206.63 | 206.63 | 202.96 | 203.78 | 558,901 | -3.81(-1.84%) |
Dec 08, 2021 | 208.05 | 209.12 | 205.18 | 207.60 | 335,898 | +0.29(+0.14%) |
Dec 07, 2021 | 204.72 | 208.86 | 204.72 | 207.31 | 418,059 | +4.05(+1.99%) |
Dec 06, 2021 | 201.23 | 205.25 | 200.68 | 203.26 | 360,044 | +5.15(+2.60%) |
Dec 03, 2021 | 201.50 | 204.26 | 196.38 | 198.11 | 447,554 | -3.39(-1.68%) |
Dec 02, 2021 | 196.15 | 202.42 | 195.27 | 201.50 | 469,867 | +6.23(+3.19%) |