Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 177.43 | 180.02 | 176.85 | 178.45 | 114,221 | -3.15(-1.73%) |
Feb 25, 2022 | 177.50 | 182.01 | 178.87 | 181.60 | 474,608 | +4.91(+2.78%) |
Feb 24, 2022 | 171.00 | 177.02 | 170.62 | 176.70 | 184,369 | -1.35(-0.76%) |
Feb 23, 2022 | 183.25 | 183.25 | 177.64 | 178.04 | 69,143 | -3.49(-1.92%) |
Feb 22, 2022 | 181.56 | 183.78 | 180.23 | 181.53 | 71,020 | -1.28(-0.70%) |
Feb 18, 2022 | 182.81 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.16 | 187.31 | 183.02 | 183.44 | 86,364 | -5.78(-3.06%) |
Feb 16, 2022 | 187.97 | 189.76 | 187.61 | 189.22 | 68,785 | +0.41(+0.22%) |
Feb 15, 2022 | 188.19 | 189.09 | 187.54 | 188.81 | 74,768 | +3.14(+1.69%) |
Feb 14, 2022 | 186.80 | 187.63 | 184.11 | 185.67 | 124,829 | -1.35(-0.72%) |
Feb 11, 2022 | 189.83 | 191.81 | 185.90 | 187.01 | 210,801 | -3.41(-1.79%) |
Feb 10, 2022 | 191.42 | 193.99 | 189.55 | 190.42 | 107,039 | -2.00(-1.04%) |
Feb 09, 2022 | 191.99 | 193.51 | 191.66 | 192.42 | 110,849 | +1.78(+0.93%) |
Feb 08, 2022 | 189.69 | 190.95 | 189.35 | 190.64 | 60,464 | +2.01(+1.07%) |
Feb 07, 2022 | 188.75 | 189.85 | 187.76 | 188.63 | 58,147 | +0.12(+0.06%) |
Feb 04, 2022 | 186.38 | 189.83 | 185.61 | 188.51 | 86,100 | +2.68(+1.44%) |
Feb 03, 2022 | 187.58 | 185.64 | 185.83 | 112,386 | -2.57(-1.36%) | |
Feb 02, 2022 | 187.59 | 188.66 | 186.27 | 188.40 | 59,163 | +0.72(+0.39%) |
Feb 01, 2022 | 184.56 | 187.93 | 184.24 | 187.67 | 81,603 | +3.55(+1.93%) |
Jan 31, 2022 | 181.14 | 184.18 | 184.12 | 71,778 | +2.07(+1.14%) | |
Jan 28, 2022 | 178.28 | 182.18 | 176.00 | 182.05 | 85,186 | +4.50(+2.54%) |
Jan 27, 2022 | 180.57 | 181.79 | 176.70 | 177.55 | 115,475 | -0.83(-0.47%) |
Jan 26, 2022 | 179.77 | 181.65 | 176.31 | 178.38 | 117,819 | +0.74(+0.41%) |
Jan 25, 2022 | 175.26 | 178.86 | 172.43 | 177.64 | 145,878 | +0.30(+0.17%) |
Jan 24, 2022 | 173.80 | 177.52 | 169.83 | 177.34 | 244,261 | -0.37(-0.21%) |
Jan 21, 2022 | 180.99 | 181.71 | 177.11 | 177.72 | 191,952 | -4.26(-2.34%) |
Jan 20, 2022 | 183.83 | 186.53 | 181.78 | 181.97 | 105,912 | -1.06(-0.58%) |
Jan 19, 2022 | 187.50 | 187.50 | 182.97 | 183.03 | 77,895 | -2.99(-1.61%) |
Jan 18, 2022 | 189.25 | 189.27 | 185.35 | 186.02 | 103,115 | -4.47(-2.35%) |
Jan 14, 2022 | 190.49 | 0 | -2.14(-1.11%) | |||
Jan 13, 2022 | 194.16 | 195.55 | 192.19 | 192.63 | 82,024 | -1.08(-0.56%) |
Jan 12, 2022 | 194.07 | 195.03 | 193.09 | 193.71 | 139,785 | +0.27(+0.14%) |
Jan 11, 2022 | 191.94 | 193.51 | 190.40 | 193.44 | 146,074 | +2.22(+1.16%) |
Jan 10, 2022 | 193.03 | 193.03 | 188.50 | 191.21 | 97,531 | -1.10(-0.57%) |
Jan 07, 2022 | 191.11 | 192.91 | 190.57 | 192.31 | 99,460 | +1.16(+0.60%) |
Jan 06, 2022 | 189.94 | 191.30 | 188.48 | 191.16 | 402,016 | +2.44(+1.29%) |
Jan 05, 2022 | 192.11 | 193.06 | 188.61 | 188.71 | 158,585 | -2.69(-1.41%) |
Jan 04, 2022 | 189.48 | 192.42 | 189.48 | 191.40 | 470,843 | +3.99(+2.13%) |
Jan 03, 2022 | 185.52 | 187.74 | 185.52 | 187.41 | 148,971 | +3.13(+1.70%) |
Dec 31, 2021 | 184.21 | 185.08 | 184.02 | 184.28 | 38,715 | -0.35(-0.19%) |
Dec 30, 2021 | 185.29 | 186.10 | 184.53 | 184.64 | 59,821 | -0.41(-0.22%) |
Dec 29, 2021 | 186.01 | 186.01 | 184.78 | 185.05 | 43,822 | -0.39(-0.21%) |
Dec 28, 2021 | 185.46 | 187.01 | 185.36 | 185.44 | 36,590 | -0.15(-0.08%) |
Dec 27, 2021 | 184.65 | 185.62 | 183.82 | 185.60 | 46,320 | +1.41(+0.77%) |
Dec 23, 2021 | 184.06 | 184.96 | 184.06 | 184.18 | 33,758 | +1.33(+0.73%) |
Dec 22, 2021 | 181.13 | 182.99 | 180.84 | 182.86 | 51,310 | +1.47(+0.81%) |
Dec 21, 2021 | 178.98 | 181.76 | 178.98 | 181.39 | 70,976 | +4.52(+2.56%) |
Dec 20, 2021 | 177.69 | 177.69 | 175.11 | 176.87 | 139,498 | -3.96(-2.19%) |
Dec 17, 2021 | 183.08 | 183.08 | 179.38 | 180.82 | 58,191 | -3.65(-1.98%) |
Dec 16, 2021 | 185.10 | 185.93 | 183.72 | 184.47 | 82,588 | +1.74(+0.95%) |
Dec 15, 2021 | 182.55 | 183.00 | 179.86 | 182.73 | 61,064 | +1.01(+0.56%) |
Dec 14, 2021 | 180.87 | 183.77 | 180.87 | 181.72 | 71,706 | +0.20(+0.11%) |
Dec 13, 2021 | 183.61 | 183.61 | 181.18 | 181.52 | 58,893 | -2.89(-1.57%) |
Dec 10, 2021 | 185.49 | 185.49 | 183.23 | 184.42 | 38,308 | +0.03(+0.02%) |
Dec 09, 2021 | 183.88 | 185.29 | 183.40 | 184.39 | 41,069 | -0.44(-0.24%) |
Dec 08, 2021 | 185.59 | 186.03 | 184.31 | 184.82 | 62,853 | -0.58(-0.31%) |
Dec 07, 2021 | 184.06 | 186.10 | 183.87 | 185.41 | 49,566 | +3.79(+2.09%) |
Dec 06, 2021 | 181.05 | 183.46 | 180.08 | 181.61 | 256,766 | +2.99(+1.68%) |
Dec 03, 2021 | 182.49 | 182.49 | 177.28 | 178.62 | 205,361 | -3.56(-1.95%) |
Dec 02, 2021 | 177.73 | 182.80 | 177.59 | 182.17 | 329,578 | +5.88(+3.33%) |