Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 174.09 | 174.17 | 168.69 | 170.40 | 991,842 | -5.46(-3.11%) |
Feb 25, 2022 | 171.98 | 175.99 | 171.55 | 175.86 | 656,013 | +4.02(+2.34%) |
Feb 24, 2022 | 161.31 | 172.47 | 158.73 | 171.84 | 1,046,026 | +2.84(+1.68%) |
Feb 23, 2022 | 169.46 | 173.34 | 168.67 | 169.01 | 1,095,728 | +1.20(+0.72%) |
Feb 22, 2022 | 169.69 | 170.65 | 166.93 | 167.80 | 742,875 | -1.99(-1.17%) |
Feb 18, 2022 | 169.79 | 0 | -1.13(-0.66%) | |||
Feb 17, 2022 | 170.56 | 172.55 | 170.30 | 170.93 | 617,373 | -1.84(-1.06%) |
Feb 16, 2022 | 174.86 | 175.09 | 170.30 | 172.76 | 708,342 | -1.29(-0.74%) |
Feb 15, 2022 | 177.65 | 177.89 | 173.21 | 174.05 | 664,186 | -1.84(-1.04%) |
Feb 14, 2022 | 178.30 | 179.58 | 174.98 | 175.89 | 599,068 | -2.45(-1.38%) |
Feb 11, 2022 | 180.92 | 181.54 | 176.77 | 178.34 | 878,200 | -1.76(-0.98%) |
Feb 10, 2022 | 182.46 | 185.23 | 178.78 | 180.10 | 563,058 | -5.86(-3.15%) |
Feb 09, 2022 | 183.25 | 186.38 | 182.79 | 185.96 | 488,479 | +5.59(+3.10%) |
Feb 08, 2022 | 180.76 | 182.10 | 179.46 | 180.37 | 839,325 | -0.53(-0.30%) |
Feb 07, 2022 | 182.46 | 182.98 | 180.40 | 180.91 | 560,125 | -1.55(-0.85%) |
Feb 04, 2022 | 184.00 | 184.97 | 180.55 | 182.46 | 669,198 | -2.79(-1.51%) |
Feb 03, 2022 | 185.94 | 187.16 | 185.25 | 866,252 | -2.06(-1.10%) | |
Feb 02, 2022 | 180.19 | 187.87 | 180.19 | 187.30 | 1,188,534 | +8.38(+4.68%) |
Feb 01, 2022 | 180.10 | 181.28 | 175.85 | 178.92 | 951,380 | -0.57(-0.32%) |
Jan 31, 2022 | 178.22 | 179.49 | 908,057 | +1.16(+0.65%) | ||
Jan 28, 2022 | 172.45 | 178.62 | 169.10 | 178.34 | 911,977 | +5.95(+3.45%) |
Jan 27, 2022 | 176.60 | 177.84 | 171.99 | 172.38 | 959,800 | -2.46(-1.40%) |
Jan 26, 2022 | 177.62 | 180.27 | 173.81 | 174.84 | 918,467 | -2.19(-1.24%) |
Jan 25, 2022 | 174.79 | 178.57 | 172.08 | 177.03 | 1,484,496 | +0.43(+0.24%) |
Jan 24, 2022 | 175.68 | 177.49 | 170.47 | 176.60 | 1,091,209 | -0.44(-0.25%) |
Jan 21, 2022 | 178.62 | 179.54 | 176.60 | 177.04 | 666,777 | +0.09(+0.05%) |
Jan 20, 2022 | 181.41 | 182.97 | 176.60 | 176.95 | 584,456 | -2.74(-1.53%) |
Jan 19, 2022 | 182.40 | 184.03 | 179.62 | 179.69 | 750,272 | -1.63(-0.90%) |
Jan 18, 2022 | 182.82 | 182.82 | 179.07 | 181.32 | 837,373 | -3.08(-1.67%) |
Jan 14, 2022 | 184.40 | 0 | -2.72(-1.45%) | |||
Jan 13, 2022 | 191.97 | 192.00 | 186.59 | 187.12 | 656,390 | -4.62(-2.41%) |
Jan 12, 2022 | 190.04 | 192.80 | 189.99 | 191.74 | 540,072 | +1.49(+0.79%) |
Jan 11, 2022 | 189.68 | 190.52 | 186.73 | 190.24 | 612,750 | +1.40(+0.74%) |
Jan 10, 2022 | 185.06 | 188.99 | 184.29 | 188.84 | 903,152 | +0.05(+0.03%) |
Jan 07, 2022 | 196.53 | 197.29 | 188.41 | 188.79 | 982,892 | -8.33(-4.23%) |
Jan 06, 2022 | 196.87 | 198.83 | 194.40 | 197.12 | 732,970 | -0.08(-0.04%) |
Jan 05, 2022 | 199.98 | 200.62 | 196.68 | 197.20 | 759,835 | -3.49(-1.74%) |
Jan 04, 2022 | 198.67 | 203.19 | 198.67 | 200.69 | 831,153 | +2.14(+1.08%) |
Jan 03, 2022 | 205.59 | 205.75 | 194.91 | 198.55 | 671,013 | -6.79(-3.31%) |
Dec 31, 2021 | 204.30 | 207.25 | 204.30 | 205.34 | 595,726 | +1.05(+0.51%) |
Dec 30, 2021 | 204.20 | 205.88 | 203.19 | 204.29 | 434,003 | +0.14(+0.07%) |
Dec 29, 2021 | 202.18 | 204.97 | 200.65 | 204.16 | 371,104 | +2.60(+1.29%) |
Dec 28, 2021 | 200.64 | 202.78 | 200.43 | 201.56 | 457,643 | +0.73(+0.36%) |
Dec 27, 2021 | 198.00 | 200.90 | 197.21 | 200.83 | 333,901 | +3.40(+1.72%) |
Dec 23, 2021 | 198.87 | 198.87 | 195.88 | 197.44 | 417,750 | -0.95(-0.48%) |
Dec 22, 2021 | 196.64 | 198.79 | 196.10 | 198.39 | 477,317 | +3.01(+1.54%) |
Dec 21, 2021 | 196.53 | 198.21 | 194.50 | 195.38 | 909,898 | -0.06(-0.03%) |
Dec 20, 2021 | 191.87 | 196.09 | 190.29 | 195.44 | 783,458 | +0.59(+0.30%) |
Dec 17, 2021 | 194.47 | 197.19 | 194.04 | 194.85 | 1,970,210 | +0.67(+0.35%) |
Dec 16, 2021 | 193.71 | 194.56 | 191.68 | 194.18 | 595,415 | +0.00(+0.00%) |
Dec 15, 2021 | 190.13 | 194.93 | 190.13 | 194.18 | 632,097 | +4.21(+2.22%) |
Dec 14, 2021 | 191.07 | 192.31 | 186.88 | 189.97 | 831,524 | -1.67(-0.87%) |
Dec 13, 2021 | 188.14 | 193.08 | 188.06 | 191.64 | 795,033 | +3.73(+1.98%) |
Dec 10, 2021 | 186.16 | 188.43 | 183.76 | 187.91 | 639,924 | +2.87(+1.55%) |
Dec 09, 2021 | 188.07 | 188.07 | 184.92 | 185.04 | 525,794 | -3.46(-1.83%) |
Dec 08, 2021 | 187.97 | 189.41 | 186.84 | 188.50 | 498,049 | +0.60(+0.32%) |
Dec 07, 2021 | 186.03 | 190.15 | 185.62 | 187.90 | 694,650 | +3.16(+1.71%) |
Dec 06, 2021 | 182.38 | 186.55 | 181.78 | 184.74 | 925,867 | +3.34(+1.84%) |
Dec 03, 2021 | 185.70 | 186.30 | 179.81 | 181.40 | 882,368 | -3.54(-1.91%) |
Dec 02, 2021 | 180.65 | 186.02 | 180.07 | 184.94 | 788,808 | +5.28(+2.94%) |