Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 184.93 | 186.11 | 183.82 | 184.97 | 404,225 | -1.07(-0.57%) |
Feb 25, 2022 | 185.77 | 186.20 | 184.31 | 186.04 | 266,983 | +0.25(+0.13%) |
Feb 24, 2022 | 180.13 | 185.85 | 179.22 | 185.79 | 227,165 | +3.77(+2.07%) |
Feb 23, 2022 | 183.83 | 185.01 | 181.91 | 182.02 | 399,327 | -1.20(-0.65%) |
Feb 22, 2022 | 183.67 | 185.79 | 182.66 | 183.22 | 264,576 | -1.51(-0.82%) |
Feb 18, 2022 | 184.72 | 0 | -1.33(-0.71%) | |||
Feb 17, 2022 | 186.18 | 187.34 | 185.70 | 186.05 | 276,452 | -1.65(-0.88%) |
Feb 16, 2022 | 185.87 | 188.41 | 185.54 | 187.70 | 207,224 | +0.62(+0.33%) |
Feb 15, 2022 | 184.68 | 187.08 | 184.29 | 187.08 | 295,232 | +4.33(+2.37%) |
Feb 14, 2022 | 182.29 | 183.93 | 181.48 | 182.75 | 362,021 | +1.18(+0.65%) |
Feb 11, 2022 | 186.27 | 186.59 | 180.97 | 181.57 | 293,573 | -4.35(-2.34%) |
Feb 10, 2022 | 184.10 | 188.38 | 184.10 | 185.92 | 488,136 | -0.01(-0.01%) |
Feb 09, 2022 | 185.70 | 186.28 | 184.27 | 185.93 | 236,726 | +1.88(+1.02%) |
Feb 08, 2022 | 181.89 | 184.72 | 181.89 | 184.06 | 347,839 | +1.57(+0.86%) |
Feb 07, 2022 | 182.81 | 184.38 | 182.23 | 182.49 | 185,025 | -0.42(-0.23%) |
Feb 04, 2022 | 179.85 | 184.06 | 179.85 | 182.91 | 452,147 | +0.82(+0.45%) |
Feb 03, 2022 | 179.62 | 182.09 | 527,669 | -2.86(-1.55%) | ||
Feb 02, 2022 | 186.31 | 186.31 | 183.49 | 184.96 | 631,896 | -0.35(-0.19%) |
Feb 01, 2022 | 180.02 | 185.30 | 179.45 | 185.30 | 441,492 | +4.87(+2.70%) |
Jan 31, 2022 | 173.88 | 180.46 | 180.44 | 305,646 | +6.67(+3.84%) | |
Jan 28, 2022 | 172.90 | 174.07 | 171.77 | 173.76 | 524,971 | +0.43(+0.25%) |
Jan 27, 2022 | 176.40 | 176.40 | 173.09 | 173.33 | 413,720 | -2.63(-1.50%) |
Jan 26, 2022 | 178.54 | 180.68 | 175.38 | 175.97 | 630,384 | +0.08(+0.05%) |
Jan 25, 2022 | 177.99 | 179.24 | 175.04 | 175.89 | 649,476 | -4.51(-2.50%) |
Jan 24, 2022 | 177.13 | 180.76 | 176.17 | 180.40 | 739,390 | +0.84(+0.47%) |
Jan 21, 2022 | 179.93 | 183.07 | 179.44 | 179.56 | 518,647 | -1.94(-1.07%) |
Jan 20, 2022 | 184.24 | 186.38 | 181.33 | 181.50 | 269,038 | -1.83(-1.00%) |
Jan 19, 2022 | 183.53 | 185.58 | 182.72 | 183.33 | 302,242 | -0.19(-0.10%) |
Jan 18, 2022 | 185.18 | 186.25 | 182.75 | 183.52 | 555,575 | -3.67(-1.96%) |
Jan 14, 2022 | 187.19 | 0 | +0.18(+0.10%) | |||
Jan 13, 2022 | 189.78 | 190.00 | 186.45 | 187.01 | 226,571 | -0.45(-0.24%) |
Jan 12, 2022 | 188.30 | 189.48 | 186.66 | 187.46 | 462,212 | -0.30(-0.16%) |
Jan 11, 2022 | 187.98 | 189.86 | 186.76 | 187.76 | 579,886 | -0.72(-0.38%) |
Jan 10, 2022 | 187.12 | 188.65 | 183.86 | 188.48 | 342,332 | -0.52(-0.27%) |
Jan 07, 2022 | 189.03 | 191.02 | 187.89 | 189.00 | 208,223 | -0.53(-0.28%) |
Jan 06, 2022 | 188.82 | 190.31 | 187.52 | 189.52 | 362,332 | +0.16(+0.08%) |
Jan 05, 2022 | 191.07 | 191.57 | 187.78 | 189.36 | 321,910 | -2.00(-1.04%) |
Jan 04, 2022 | 190.65 | 192.44 | 190.65 | 191.36 | 215,907 | +0.33(+0.17%) |
Jan 03, 2022 | 191.76 | 192.28 | 189.21 | 191.03 | 365,887 | -0.19(-0.10%) |
Dec 31, 2021 | 190.52 | 192.78 | 189.83 | 191.22 | 167,434 | +1.12(+0.59%) |
Dec 30, 2021 | 191.96 | 192.93 | 189.49 | 190.10 | 159,376 | -1.43(-0.75%) |
Dec 29, 2021 | 192.84 | 194.45 | 191.38 | 191.53 | 186,842 | -1.78(-0.92%) |
Dec 28, 2021 | 194.22 | 195.70 | 192.39 | 193.30 | 411,363 | -0.10(-0.05%) |
Dec 27, 2021 | 189.49 | 193.41 | 189.36 | 193.40 | 320,678 | +3.89(+2.05%) |
Dec 23, 2021 | 187.65 | 190.08 | 187.65 | 189.51 | 292,706 | +2.48(+1.33%) |
Dec 22, 2021 | 186.36 | 187.42 | 183.07 | 187.03 | 654,759 | +1.07(+0.57%) |
Dec 21, 2021 | 186.95 | 186.95 | 184.75 | 185.96 | 434,916 | +2.02(+1.10%) |
Dec 20, 2021 | 182.69 | 185.88 | 182.69 | 183.94 | 717,745 | -2.19(-1.18%) |
Dec 17, 2021 | 185.30 | 188.97 | 184.32 | 186.13 | 1,202,730 | +0.74(+0.40%) |
Dec 16, 2021 | 192.07 | 193.51 | 185.29 | 185.39 | 1,082,244 | -9.15(-4.70%) |
Dec 15, 2021 | 183.07 | 196.03 | 181.47 | 194.53 | 5,201,311 | +49.29(+33.93%) |
Dec 14, 2021 | 142.95 | 146.51 | 142.52 | 145.25 | 248,965 | +0.97(+0.68%) |
Dec 13, 2021 | 147.53 | 147.53 | 143.55 | 144.27 | 222,405 | -3.92(-2.65%) |
Dec 10, 2021 | 146.82 | 148.41 | 144.97 | 148.19 | 213,271 | +3.23(+2.23%) |
Dec 09, 2021 | 146.73 | 147.89 | 144.30 | 144.96 | 167,419 | -3.24(-2.19%) |
Dec 08, 2021 | 147.27 | 149.62 | 145.38 | 148.21 | 186,343 | +0.73(+0.50%) |
Dec 07, 2021 | 143.45 | 148.45 | 143.45 | 147.47 | 246,573 | +6.99(+4.98%) |
Dec 06, 2021 | 137.31 | 140.49 | 133.99 | 140.48 | 160,700 | +4.51(+3.32%) |
Dec 03, 2021 | 137.27 | 137.37 | 134.24 | 135.97 | 204,391 | +0.12(+0.09%) |
Dec 02, 2021 | 132.88 | 136.81 | 130.96 | 135.86 | 199,340 | +2.86(+2.15%) |