Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 192.33 | 193.80 | 191.08 | 192.95 | 1,355,796 | -1.97(-1.01%) |
Feb 25, 2022 | 189.37 | 195.17 | 191.75 | 194.91 | 1,132,120 | +7.16(+3.82%) |
Feb 24, 2022 | 191.81 | 193.01 | 184.20 | 187.75 | 1,395,868 | -5.49(-2.84%) |
Feb 23, 2022 | 193.29 | 193.93 | 191.76 | 193.24 | 964,651 | +0.52(+0.27%) |
Feb 22, 2022 | 192.84 | 193.65 | 191.52 | 192.73 | 1,180,448 | -0.53(-0.28%) |
Feb 18, 2022 | 193.26 | 0 | +0.53(+0.28%) | |||
Feb 17, 2022 | 191.99 | 194.00 | 189.57 | 192.73 | 1,318,850 | +0.27(+0.14%) |
Feb 16, 2022 | 192.43 | 193.73 | 190.32 | 192.46 | 796,104 | -0.22(-0.11%) |
Feb 15, 2022 | 193.35 | 195.53 | 192.12 | 192.68 | 829,946 | -0.45(-0.23%) |
Feb 14, 2022 | 195.13 | 195.56 | 190.80 | 193.12 | 1,107,552 | -1.75(-0.90%) |
Feb 11, 2022 | 193.83 | 195.64 | 193.06 | 194.87 | 918,670 | +1.68(+0.87%) |
Feb 10, 2022 | 192.42 | 193.99 | 191.85 | 193.19 | 1,176,688 | -0.21(-0.11%) |
Feb 09, 2022 | 196.60 | 197.36 | 192.94 | 193.40 | 1,498,221 | -1.05(-0.54%) |
Feb 08, 2022 | 195.13 | 196.79 | 193.82 | 194.45 | 1,228,280 | +0.04(+0.02%) |
Feb 07, 2022 | 194.77 | 195.48 | 191.24 | 194.41 | 1,359,730 | +1.83(+0.95%) |
Feb 04, 2022 | 193.42 | 195.01 | 191.17 | 192.58 | 1,317,754 | -1.08(-0.56%) |
Feb 03, 2022 | 188.99 | 193.66 | 1,721,568 | +5.11(+2.71%) | ||
Feb 02, 2022 | 186.44 | 189.32 | 186.12 | 188.56 | 1,480,701 | +2.67(+1.44%) |
Feb 01, 2022 | 187.38 | 187.96 | 184.64 | 185.89 | 925,516 | -1.27(-0.68%) |
Jan 31, 2022 | 185.90 | 187.69 | 187.16 | 868,648 | +0.23(+0.12%) | |
Jan 28, 2022 | 183.79 | 187.08 | 181.39 | 186.93 | 936,437 | +2.34(+1.27%) |
Jan 27, 2022 | 185.83 | 187.78 | 182.58 | 184.59 | 1,244,609 | +0.23(+0.12%) |
Jan 26, 2022 | 184.70 | 186.05 | 183.22 | 184.37 | 1,317,912 | -0.61(-0.33%) |
Jan 25, 2022 | 188.46 | 188.95 | 184.51 | 184.97 | 1,634,561 | -4.89(-2.58%) |
Jan 24, 2022 | 190.06 | 191.84 | 186.06 | 189.87 | 1,978,611 | -0.41(-0.21%) |
Jan 21, 2022 | 190.92 | 192.69 | 189.89 | 190.27 | 1,064,990 | +1.13(+0.60%) |
Jan 20, 2022 | 189.60 | 190.41 | 188.38 | 189.14 | 931,308 | -0.46(-0.24%) |
Jan 19, 2022 | 189.13 | 191.31 | 188.86 | 189.60 | 1,463,015 | +1.25(+0.67%) |
Jan 18, 2022 | 188.17 | 189.05 | 185.53 | 188.35 | 1,499,683 | -1.15(-0.61%) |
Jan 14, 2022 | 189.50 | 0 | +2.65(+1.42%) | |||
Jan 13, 2022 | 185.99 | 187.38 | 185.43 | 186.85 | 746,000 | +0.85(+0.46%) |
Jan 12, 2022 | 184.24 | 186.38 | 183.37 | 185.99 | 826,292 | +1.72(+0.93%) |
Jan 11, 2022 | 184.41 | 184.62 | 182.22 | 184.27 | 764,291 | -0.58(-0.31%) |
Jan 10, 2022 | 186.34 | 187.75 | 183.71 | 184.85 | 890,989 | -1.15(-0.62%) |
Jan 07, 2022 | 186.57 | 187.28 | 185.50 | 186.00 | 1,051,113 | -0.68(-0.37%) |
Jan 06, 2022 | 187.64 | 188.65 | 186.28 | 186.68 | 748,178 | -0.41(-0.22%) |
Jan 05, 2022 | 185.86 | 188.20 | 185.85 | 187.09 | 1,014,455 | +2.03(+1.10%) |
Jan 04, 2022 | 183.66 | 186.31 | 183.38 | 185.06 | 759,801 | +1.57(+0.85%) |
Jan 03, 2022 | 183.18 | 183.74 | 181.33 | 183.49 | 866,020 | -0.25(-0.13%) |
Dec 31, 2021 | 181.35 | 184.25 | 181.35 | 183.74 | 566,480 | +2.09(+1.15%) |
Dec 30, 2021 | 182.90 | 182.90 | 181.43 | 181.65 | 330,409 | -0.52(-0.29%) |
Dec 29, 2021 | 181.40 | 183.01 | 180.91 | 182.17 | 435,321 | +0.81(+0.44%) |
Dec 28, 2021 | 180.36 | 181.67 | 180.36 | 181.37 | 422,667 | +1.04(+0.57%) |
Dec 27, 2021 | 179.20 | 180.38 | 178.71 | 180.33 | 297,222 | +1.35(+0.75%) |
Dec 23, 2021 | 179.76 | 180.49 | 178.82 | 178.98 | 307,582 | -0.39(-0.22%) |
Dec 22, 2021 | 178.53 | 179.69 | 177.86 | 179.37 | 578,607 | +1.46(+0.82%) |
Dec 21, 2021 | 178.30 | 179.88 | 176.73 | 177.91 | 631,296 | -0.44(-0.25%) |
Dec 20, 2021 | 177.27 | 178.57 | 176.38 | 178.35 | 598,253 | +0.16(+0.09%) |
Dec 17, 2021 | 181.75 | 182.97 | 177.85 | 178.18 | 1,816,576 | -4.28(-2.35%) |
Dec 16, 2021 | 180.23 | 182.97 | 179.85 | 182.47 | 1,009,852 | +2.24(+1.24%) |
Dec 15, 2021 | 178.49 | 180.84 | 178.49 | 180.23 | 838,677 | +1.97(+1.11%) |
Dec 14, 2021 | 179.45 | 179.89 | 177.45 | 178.25 | 811,377 | -0.91(-0.51%) |
Dec 13, 2021 | 176.84 | 179.97 | 175.86 | 179.16 | 770,411 | +2.03(+1.15%) |
Dec 10, 2021 | 175.37 | 177.38 | 174.74 | 177.13 | 693,975 | +2.86(+1.64%) |
Dec 09, 2021 | 173.94 | 175.37 | 173.33 | 174.27 | 738,554 | +0.26(+0.15%) |
Dec 08, 2021 | 172.80 | 174.28 | 171.50 | 174.01 | 1,063,770 | +1.16(+0.67%) |
Dec 07, 2021 | 171.69 | 174.06 | 170.84 | 172.85 | 774,035 | +1.24(+0.72%) |
Dec 06, 2021 | 172.08 | 172.86 | 171.20 | 171.61 | 1,026,902 | +1.03(+0.61%) |
Dec 03, 2021 | 169.08 | 170.88 | 168.80 | 170.58 | 994,514 | +2.77(+1.65%) |
Dec 02, 2021 | 167.33 | 169.27 | 166.94 | 167.80 | 970,324 | +1.12(+0.67%) |