Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 170.03 | 170.41 | 165.46 | 168.00 | 1,262,422 | -4.94(-2.86%) |
Feb 25, 2022 | 167.49 | 173.10 | 166.02 | 172.94 | 1,012,595 | +6.07(+3.64%) |
Feb 24, 2022 | 159.79 | 167.04 | 159.07 | 166.87 | 1,241,000 | +2.63(+1.60%) |
Feb 23, 2022 | 173.58 | 174.81 | 164.05 | 164.24 | 1,267,674 | -8.63(-4.99%) |
Feb 22, 2022 | 175.25 | 178.41 | 172.41 | 172.87 | 947,912 | -3.66(-2.07%) |
Feb 18, 2022 | 176.54 | 0 | -0.50(-0.29%) | |||
Feb 17, 2022 | 178.47 | 178.97 | 176.32 | 177.04 | 840,729 | -3.11(-1.73%) |
Feb 16, 2022 | 176.87 | 180.76 | 175.69 | 180.15 | 1,053,337 | +1.81(+1.01%) |
Feb 15, 2022 | 174.56 | 179.15 | 173.01 | 178.34 | 1,040,237 | +7.30(+4.27%) |
Feb 14, 2022 | 173.61 | 174.91 | 170.24 | 171.04 | 1,548,811 | -2.57(-1.48%) |
Feb 11, 2022 | 178.34 | 178.79 | 173.15 | 173.61 | 1,880,051 | -4.49(-2.52%) |
Feb 10, 2022 | 181.18 | 182.38 | 177.47 | 178.10 | 1,750,959 | -6.40(-3.47%) |
Feb 09, 2022 | 192.84 | 194.03 | 183.23 | 184.50 | 2,177,973 | -4.66(-2.46%) |
Feb 08, 2022 | 186.34 | 189.68 | 185.24 | 189.16 | 809,968 | +3.35(+1.80%) |
Feb 07, 2022 | 187.04 | 188.02 | 183.91 | 185.81 | 657,065 | -0.96(-0.51%) |
Feb 04, 2022 | 187.04 | 188.78 | 184.37 | 186.77 | 711,724 | -0.65(-0.35%) |
Feb 03, 2022 | 187.27 | 190.15 | 187.42 | 1,516,680 | -1.58(-0.84%) | |
Feb 02, 2022 | 184.51 | 189.70 | 184.51 | 189.01 | 952,761 | +5.05(+2.75%) |
Feb 01, 2022 | 183.27 | 184.51 | 180.62 | 183.96 | 725,429 | +0.34(+0.18%) |
Jan 31, 2022 | 178.86 | 183.71 | 183.62 | 1,015,421 | +4.39(+2.45%) | |
Jan 28, 2022 | 176.35 | 179.55 | 173.46 | 179.23 | 830,725 | +2.72(+1.54%) |
Jan 27, 2022 | 179.44 | 182.63 | 175.13 | 176.51 | 798,665 | -0.74(-0.42%) |
Jan 26, 2022 | 177.14 | 182.81 | 174.75 | 177.25 | 1,205,091 | +1.59(+0.91%) |
Jan 25, 2022 | 176.12 | 178.07 | 173.12 | 175.65 | 1,047,794 | -4.18(-2.32%) |
Jan 24, 2022 | 177.13 | 180.34 | 172.30 | 179.83 | 1,228,472 | +0.48(+0.27%) |
Jan 21, 2022 | 183.22 | 184.15 | 179.03 | 179.35 | 717,270 | -4.20(-2.29%) |
Jan 20, 2022 | 185.24 | 188.89 | 183.03 | 183.55 | 856,130 | -0.41(-0.22%) |
Jan 19, 2022 | 184.90 | 187.04 | 183.62 | 183.96 | 1,106,977 | -0.53(-0.28%) |
Jan 18, 2022 | 183.07 | 185.67 | 182.68 | 184.48 | 791,221 | -1.65(-0.89%) |
Jan 14, 2022 | 186.13 | 0 | -2.34(-1.24%) | |||
Jan 13, 2022 | 192.54 | 193.20 | 188.12 | 188.47 | 541,129 | -3.25(-1.70%) |
Jan 12, 2022 | 195.05 | 196.95 | 191.40 | 191.73 | 574,486 | -2.93(-1.51%) |
Jan 11, 2022 | 195.33 | 196.18 | 191.17 | 194.66 | 954,475 | +0.20(+0.10%) |
Jan 10, 2022 | 190.74 | 194.84 | 186.76 | 194.46 | 1,269,212 | +1.78(+0.92%) |
Jan 07, 2022 | 199.98 | 200.60 | 192.63 | 192.68 | 1,155,778 | -7.60(-3.80%) |
Jan 06, 2022 | 197.81 | 200.68 | 196.83 | 200.28 | 1,345,121 | +2.60(+1.32%) |
Jan 05, 2022 | 201.68 | 202.14 | 197.41 | 197.68 | 866,694 | -4.47(-2.21%) |
Jan 04, 2022 | 199.69 | 202.71 | 199.69 | 202.15 | 828,013 | +3.40(+1.71%) |
Jan 03, 2022 | 199.44 | 201.04 | 197.53 | 198.75 | 875,201 | -0.14(-0.07%) |
Dec 31, 2021 | 197.70 | 199.78 | 196.82 | 198.89 | 397,871 | +0.79(+0.40%) |
Dec 30, 2021 | 201.21 | 201.59 | 197.95 | 198.11 | 324,386 | -2.78(-1.38%) |
Dec 29, 2021 | 199.75 | 201.51 | 199.45 | 200.89 | 340,920 | +1.19(+0.60%) |
Dec 28, 2021 | 201.70 | 201.70 | 199.20 | 199.69 | 300,089 | -1.38(-0.69%) |
Dec 27, 2021 | 197.60 | 201.24 | 197.32 | 201.07 | 474,894 | +4.14(+2.10%) |
Dec 23, 2021 | 192.38 | 197.99 | 192.38 | 196.93 | 655,913 | +3.78(+1.96%) |
Dec 22, 2021 | 188.25 | 193.23 | 187.56 | 193.15 | 624,028 | +5.41(+2.88%) |
Dec 21, 2021 | 183.27 | 188.20 | 182.27 | 187.74 | 639,968 | +6.37(+3.51%) |
Dec 20, 2021 | 181.37 | 181.94 | 176.82 | 181.37 | 995,649 | -3.23(-1.75%) |
Dec 17, 2021 | 182.59 | 188.44 | 182.15 | 184.61 | 8,622,128 | +2.18(+1.19%) |
Dec 16, 2021 | 188.04 | 188.04 | 181.77 | 182.43 | 1,150,071 | -4.20(-2.25%) |
Dec 15, 2021 | 184.49 | 186.74 | 180.62 | 186.63 | 994,689 | +2.39(+1.30%) |
Dec 14, 2021 | 185.77 | 187.05 | 182.11 | 184.24 | 904,928 | -2.00(-1.07%) |
Dec 13, 2021 | 188.24 | 188.49 | 185.07 | 186.24 | 930,079 | -3.03(-1.60%) |
Dec 10, 2021 | 190.85 | 190.99 | 187.65 | 189.27 | 658,141 | +0.18(+0.09%) |
Dec 09, 2021 | 192.12 | 192.68 | 189.01 | 189.09 | 573,079 | -4.01(-2.08%) |
Dec 08, 2021 | 193.55 | 194.64 | 192.00 | 193.11 | 538,398 | +0.59(+0.31%) |
Dec 07, 2021 | 190.75 | 193.18 | 189.24 | 192.51 | 561,441 | +3.72(+1.97%) |
Dec 06, 2021 | 187.48 | 190.88 | 187.46 | 188.79 | 677,509 | +2.63(+1.41%) |
Dec 03, 2021 | 188.44 | 189.33 | 184.59 | 186.16 | 896,381 | -1.89(-1.01%) |
Dec 02, 2021 | 180.54 | 189.34 | 180.54 | 188.06 | 757,028 | +8.56(+4.77%) |