Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 178.15 | 179.76 | 175.51 | 178.22 | 1,003,680 | -2.82(-1.56%) |
Feb 25, 2022 | 173.98 | 181.97 | 177.34 | 181.04 | 1,043,269 | +5.55(+3.16%) |
Feb 24, 2022 | 166.57 | 175.90 | 165.91 | 175.49 | 1,179,111 | +5.10(+2.99%) |
Feb 23, 2022 | 175.35 | 177.22 | 170.00 | 170.39 | 1,125,344 | -3.19(-1.84%) |
Feb 22, 2022 | 178.23 | 180.20 | 170.90 | 173.58 | 1,285,368 | -5.91(-3.29%) |
Feb 18, 2022 | 179.49 | 0 | -0.34(-0.19%) | |||
Feb 17, 2022 | 180.22 | 182.46 | 178.43 | 179.83 | 686,679 | -1.26(-0.70%) |
Feb 16, 2022 | 178.13 | 181.74 | 177.63 | 181.09 | 858,575 | +1.75(+0.97%) |
Feb 15, 2022 | 176.89 | 180.09 | 176.43 | 179.35 | 829,629 | +6.81(+3.95%) |
Feb 14, 2022 | 172.01 | 174.58 | 170.66 | 172.54 | 649,504 | +0.83(+0.49%) |
Feb 11, 2022 | 175.50 | 177.02 | 169.77 | 171.70 | 1,011,512 | -3.43(-1.96%) |
Feb 10, 2022 | 178.63 | 181.33 | 174.86 | 175.13 | 717,844 | -5.82(-3.22%) |
Feb 09, 2022 | 177.96 | 182.19 | 177.28 | 180.95 | 765,832 | +4.98(+2.83%) |
Feb 08, 2022 | 176.44 | 178.42 | 174.54 | 175.97 | 812,923 | +0.32(+0.19%) |
Feb 07, 2022 | 177.72 | 179.17 | 174.93 | 175.64 | 516,872 | -1.61(-0.91%) |
Feb 04, 2022 | 179.22 | 180.23 | 175.58 | 177.26 | 662,040 | -3.18(-1.76%) |
Feb 03, 2022 | 183.57 | 179.98 | 180.44 | 543,533 | -4.97(-2.68%) | |
Feb 02, 2022 | 183.80 | 185.41 | 179.57 | 185.40 | 730,916 | +2.46(+1.34%) |
Feb 01, 2022 | 184.19 | 185.32 | 179.97 | 182.94 | 932,368 | -1.50(-0.81%) |
Jan 31, 2022 | 178.87 | 184.53 | 184.45 | 910,731 | +4.39(+2.44%) | |
Jan 28, 2022 | 175.16 | 180.18 | 173.69 | 180.06 | 1,066,934 | +4.70(+2.68%) |
Jan 27, 2022 | 185.61 | 187.88 | 173.24 | 175.35 | 1,885,303 | -6.86(-3.77%) |
Jan 26, 2022 | 185.35 | 187.02 | 179.57 | 182.22 | 1,916,822 | -0.40(-0.22%) |
Jan 25, 2022 | 176.85 | 185.46 | 176.63 | 182.62 | 1,155,126 | +0.80(+0.44%) |
Jan 24, 2022 | 172.87 | 182.66 | 172.30 | 181.82 | 1,260,272 | +4.98(+2.82%) |
Jan 21, 2022 | 177.15 | 180.58 | 176.22 | 176.84 | 1,046,091 | +0.11(+0.06%) |
Jan 20, 2022 | 182.13 | 184.10 | 176.35 | 176.73 | 985,034 | -4.80(-2.64%) |
Jan 19, 2022 | 185.24 | 185.81 | 181.43 | 181.53 | 1,031,789 | -2.53(-1.37%) |
Jan 18, 2022 | 188.08 | 188.08 | 181.71 | 184.06 | 1,010,247 | -6.38(-3.35%) |
Jan 14, 2022 | 190.44 | 0 | -8.56(-4.30%) | |||
Jan 13, 2022 | 198.98 | 202.48 | 197.75 | 199.00 | 626,904 | +1.33(+0.67%) |
Jan 12, 2022 | 199.19 | 201.57 | 195.84 | 197.67 | 624,927 | -1.79(-0.90%) |
Jan 11, 2022 | 195.98 | 199.55 | 192.18 | 199.46 | 593,315 | +4.26(+2.18%) |
Jan 10, 2022 | 197.14 | 198.09 | 193.02 | 195.20 | 781,906 | -4.03(-2.02%) |
Jan 07, 2022 | 205.29 | 205.62 | 199.05 | 199.23 | 668,439 | -5.89(-2.87%) |
Jan 06, 2022 | 207.95 | 207.95 | 201.47 | 205.12 | 583,098 | -1.66(-0.80%) |
Jan 05, 2022 | 211.31 | 215.38 | 206.25 | 206.78 | 666,695 | -3.36(-1.60%) |
Jan 04, 2022 | 205.43 | 211.24 | 205.22 | 210.14 | 545,509 | +5.94(+2.91%) |
Jan 03, 2022 | 206.82 | 208.49 | 201.29 | 204.20 | 721,631 | -1.72(-0.84%) |
Dec 31, 2021 | 203.54 | 206.89 | 202.36 | 205.92 | 337,847 | +1.83(+0.89%) |
Dec 30, 2021 | 204.82 | 206.73 | 203.70 | 204.09 | 263,613 | -0.44(-0.21%) |
Dec 29, 2021 | 201.89 | 205.66 | 201.89 | 204.53 | 313,784 | +2.06(+1.02%) |
Dec 28, 2021 | 201.82 | 203.97 | 201.66 | 202.47 | 439,269 | +0.10(+0.05%) |
Dec 27, 2021 | 200.07 | 202.70 | 199.06 | 202.37 | 243,531 | +2.94(+1.47%) |
Dec 23, 2021 | 198.01 | 200.41 | 197.41 | 199.43 | 297,377 | +2.58(+1.31%) |
Dec 22, 2021 | 193.99 | 197.89 | 193.51 | 196.85 | 324,358 | +2.59(+1.33%) |
Dec 21, 2021 | 194.87 | 195.09 | 192.04 | 194.26 | 469,848 | +1.06(+0.55%) |
Dec 20, 2021 | 199.07 | 199.40 | 190.23 | 193.20 | 919,291 | -8.94(-4.42%) |
Dec 17, 2021 | 209.74 | 210.86 | 201.53 | 202.15 | 1,811,307 | -6.95(-3.32%) |
Dec 16, 2021 | 209.29 | 212.03 | 208.94 | 209.09 | 925,302 | +0.37(+0.18%) |
Dec 15, 2021 | 203.18 | 209.18 | 202.33 | 208.73 | 886,626 | +5.12(+2.52%) |
Dec 14, 2021 | 199.91 | 204.79 | 198.80 | 203.60 | 1,027,840 | +3.35(+1.67%) |
Dec 13, 2021 | 202.44 | 203.11 | 197.94 | 200.25 | 666,095 | -1.61(-0.80%) |
Dec 10, 2021 | 200.11 | 202.32 | 199.12 | 201.86 | 630,747 | +3.50(+1.77%) |
Dec 09, 2021 | 198.88 | 201.23 | 198.21 | 198.35 | 603,644 | -1.68(-0.84%) |
Dec 08, 2021 | 202.40 | 203.30 | 199.35 | 200.03 | 808,871 | -1.46(-0.72%) |
Dec 07, 2021 | 202.27 | 203.09 | 200.50 | 201.49 | 394,128 | +1.32(+0.66%) |
Dec 06, 2021 | 198.41 | 201.90 | 197.60 | 200.17 | 605,437 | +4.45(+2.27%) |
Dec 03, 2021 | 194.48 | 196.88 | 193.97 | 195.72 | 796,403 | +0.91(+0.47%) |
Dec 02, 2021 | 191.66 | 197.49 | 191.25 | 194.81 | 677,385 | +4.93(+2.60%) |