Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 180.37 | 184.15 | 180.37 | 183.56 | 89,394 | +1.46(+0.80%) |
Feb 25, 2022 | 178.54 | 182.52 | 179.35 | 182.10 | 164,586 | +4.20(+2.36%) |
Feb 24, 2022 | 171.93 | 178.20 | 170.97 | 177.90 | 248,873 | +2.84(+1.62%) |
Feb 23, 2022 | 179.48 | 179.50 | 174.75 | 175.06 | 293,808 | -3.51(-1.97%) |
Feb 22, 2022 | 180.20 | 181.39 | 177.76 | 178.57 | 716,551 | -2.13(-1.18%) |
Feb 18, 2022 | 180.70 | 0 | -1.62(-0.89%) | |||
Feb 17, 2022 | 184.30 | 184.74 | 182.10 | 182.32 | 54,473 | -3.45(-1.86%) |
Feb 16, 2022 | 184.32 | 186.19 | 183.95 | 185.77 | 152,200 | +0.96(+0.52%) |
Feb 15, 2022 | 183.31 | 185.42 | 183.31 | 184.81 | 77,784 | +3.25(+1.79%) |
Feb 14, 2022 | 182.02 | 182.88 | 180.27 | 181.56 | 108,034 | -0.36(-0.20%) |
Feb 11, 2022 | 185.25 | 185.84 | 180.95 | 181.92 | 131,928 | -3.16(-1.71%) |
Feb 10, 2022 | 186.23 | 188.91 | 184.18 | 185.09 | 112,394 | -3.34(-1.78%) |
Feb 09, 2022 | 187.00 | 188.57 | 187.00 | 188.43 | 359,451 | +2.95(+1.59%) |
Feb 08, 2022 | 183.36 | 185.79 | 183.36 | 185.48 | 96,892 | +2.32(+1.26%) |
Feb 07, 2022 | 183.28 | 184.62 | 182.82 | 183.16 | 71,155 | +0.21(+0.12%) |
Feb 04, 2022 | 183.63 | 184.51 | 181.33 | 182.95 | 99,609 | -1.63(-0.88%) |
Feb 03, 2022 | 186.18 | 184.31 | 184.58 | 121,735 | -3.33(-1.77%) | |
Feb 02, 2022 | 187.09 | 188.10 | 185.84 | 187.91 | 102,023 | +0.78(+0.41%) |
Feb 01, 2022 | 185.48 | 187.48 | 184.21 | 187.13 | 148,501 | +2.67(+1.45%) |
Jan 31, 2022 | 181.22 | 184.61 | 184.46 | 166,735 | +2.72(+1.49%) | |
Jan 28, 2022 | 179.49 | 181.85 | 176.78 | 181.75 | 527,703 | +1.66(+0.92%) |
Jan 27, 2022 | 183.73 | 185.22 | 179.23 | 180.09 | 192,556 | -2.38(-1.30%) |
Jan 26, 2022 | 185.82 | 187.66 | 181.07 | 182.47 | 929,328 | -1.77(-0.96%) |
Jan 25, 2022 | 183.73 | 185.51 | 180.36 | 184.24 | 138,194 | -2.16(-1.16%) |
Jan 24, 2022 | 182.55 | 186.95 | 179.35 | 186.40 | 459,554 | +1.15(+0.62%) |
Jan 21, 2022 | 186.91 | 188.67 | 184.71 | 185.25 | 236,341 | -2.03(-1.08%) |
Jan 20, 2022 | 190.53 | 192.50 | 187.11 | 187.28 | 242,217 | -2.48(-1.31%) |
Jan 19, 2022 | 192.58 | 192.72 | 189.65 | 189.76 | 135,985 | -2.65(-1.38%) |
Jan 18, 2022 | 193.02 | 193.15 | 191.28 | 192.41 | 165,451 | -2.53(-1.30%) |
Jan 14, 2022 | 194.94 | 0 | -1.11(-0.57%) | |||
Jan 13, 2022 | 196.37 | 198.08 | 195.51 | 196.05 | 111,933 | +0.11(+0.05%) |
Jan 12, 2022 | 196.38 | 197.16 | 195.37 | 195.94 | 114,131 | +0.32(+0.16%) |
Jan 11, 2022 | 194.34 | 195.72 | 192.48 | 195.62 | 143,785 | +1.44(+0.74%) |
Jan 10, 2022 | 195.39 | 195.39 | 192.19 | 194.18 | 129,013 | -1.97(-1.00%) |
Jan 07, 2022 | 196.94 | 197.74 | 196.05 | 196.15 | 104,195 | -0.72(-0.36%) |
Jan 06, 2022 | 197.10 | 197.84 | 196.24 | 196.87 | 164,734 | +0.41(+0.21%) |
Jan 05, 2022 | 199.55 | 200.44 | 196.36 | 196.46 | 259,544 | -2.66(-1.33%) |
Jan 04, 2022 | 196.68 | 199.52 | 196.68 | 199.12 | 119,224 | +3.52(+1.80%) |
Jan 03, 2022 | 197.09 | 197.79 | 194.66 | 195.60 | 127,867 | -1.21(-0.62%) |
Dec 31, 2021 | 195.87 | 197.59 | 195.54 | 196.81 | 45,969 | +0.78(+0.40%) |
Dec 30, 2021 | 197.07 | 197.74 | 195.89 | 196.02 | 92,671 | -0.77(-0.39%) |
Dec 29, 2021 | 196.01 | 197.12 | 196.01 | 196.79 | 100,901 | +0.42(+0.21%) |
Dec 28, 2021 | 195.55 | 197.08 | 195.55 | 196.37 | 61,929 | +0.51(+0.26%) |
Dec 27, 2021 | 194.13 | 195.86 | 193.66 | 195.86 | 60,491 | +2.08(+1.07%) |
Dec 23, 2021 | 192.12 | 194.33 | 192.12 | 193.78 | 75,338 | +2.23(+1.16%) |
Dec 22, 2021 | 190.50 | 191.55 | 190.45 | 191.55 | 63,736 | +0.91(+0.48%) |
Dec 21, 2021 | 187.96 | 190.79 | 187.96 | 190.64 | 171,803 | +4.21(+2.26%) |
Dec 20, 2021 | 187.19 | 187.19 | 184.60 | 186.43 | 786,291 | -3.19(-1.68%) |
Dec 17, 2021 | 192.01 | 192.63 | 189.36 | 189.62 | 144,267 | -2.62(-1.36%) |
Dec 16, 2021 | 194.16 | 194.66 | 191.50 | 192.24 | 128,225 | -0.63(-0.33%) |
Dec 15, 2021 | 191.58 | 192.97 | 189.91 | 192.87 | 98,024 | +1.80(+0.94%) |
Dec 14, 2021 | 191.72 | 193.73 | 190.40 | 191.07 | 132,049 | -1.97(-1.02%) |
Dec 13, 2021 | 194.76 | 194.87 | 192.69 | 193.05 | 123,041 | -2.03(-1.04%) |
Dec 10, 2021 | 195.51 | 195.82 | 194.18 | 195.08 | 81,335 | +0.48(+0.25%) |
Dec 09, 2021 | 195.23 | 195.69 | 194.42 | 194.59 | 69,823 | -1.13(-0.58%) |
Dec 08, 2021 | 195.65 | 196.12 | 194.97 | 195.72 | 80,294 | +0.46(+0.24%) |
Dec 07, 2021 | 195.10 | 196.99 | 194.72 | 195.26 | 132,587 | +2.19(+1.14%) |
Dec 06, 2021 | 191.40 | 194.34 | 190.97 | 193.07 | 683,202 | +3.30(+1.74%) |
Dec 03, 2021 | 190.96 | 191.19 | 187.82 | 189.77 | 108,388 | -0.76(-0.40%) |
Dec 02, 2021 | 186.16 | 191.13 | 186.00 | 190.53 | 209,873 | +5.59(+3.02%) |