Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 175.43 | 177.14 | 172.46 | 174.06 | 1,414,672 | -3.93(-2.21%) |
Feb 25, 2022 | 175.61 | 178.19 | 174.61 | 177.99 | 968,425 | +3.30(+1.89%) |
Feb 24, 2022 | 167.38 | 175.38 | 167.38 | 174.69 | 1,381,396 | +3.99(+2.34%) |
Feb 23, 2022 | 173.26 | 174.88 | 170.05 | 170.70 | 1,188,095 | -1.68(-0.98%) |
Feb 22, 2022 | 170.60 | 173.04 | 170.15 | 172.38 | 1,329,975 | +1.81(+1.06%) |
Feb 18, 2022 | 170.57 | 0 | -0.37(-0.21%) | |||
Feb 17, 2022 | 171.18 | 172.21 | 169.79 | 170.94 | 1,062,221 | -0.99(-0.58%) |
Feb 16, 2022 | 170.47 | 172.43 | 168.85 | 171.93 | 653,558 | +1.76(+1.03%) |
Feb 15, 2022 | 170.38 | 171.67 | 169.71 | 170.18 | 798,424 | +1.43(+0.85%) |
Feb 14, 2022 | 170.84 | 171.80 | 167.93 | 168.74 | 894,100 | -1.87(-1.09%) |
Feb 11, 2022 | 170.86 | 172.44 | 168.54 | 170.61 | 1,412,679 | +0.40(+0.24%) |
Feb 10, 2022 | 171.95 | 175.05 | 169.19 | 170.21 | 1,810,685 | -5.46(-3.11%) |
Feb 09, 2022 | 174.06 | 175.72 | 173.81 | 175.66 | 1,069,602 | +3.86(+2.25%) |
Feb 08, 2022 | 172.29 | 173.05 | 170.03 | 171.80 | 1,042,188 | -0.56(-0.33%) |
Feb 07, 2022 | 175.14 | 175.53 | 171.96 | 172.37 | 1,223,581 | -2.80(-1.60%) |
Feb 04, 2022 | 175.80 | 177.71 | 173.79 | 175.17 | 927,175 | -1.09(-0.62%) |
Feb 03, 2022 | 179.90 | 175.84 | 176.25 | 1,047,725 | -4.71(-2.60%) | |
Feb 02, 2022 | 179.64 | 182.91 | 179.63 | 180.97 | 923,970 | +1.51(+0.84%) |
Feb 01, 2022 | 178.91 | 180.77 | 177.15 | 179.46 | 1,197,625 | +0.40(+0.23%) |
Jan 31, 2022 | 174.33 | 179.18 | 179.06 | 1,547,399 | +4.85(+2.79%) | |
Jan 28, 2022 | 170.86 | 174.30 | 168.20 | 174.20 | 1,505,255 | +3.69(+2.17%) |
Jan 27, 2022 | 176.07 | 177.75 | 169.63 | 170.51 | 1,290,919 | -3.84(-2.20%) |
Jan 26, 2022 | 178.98 | 181.23 | 173.43 | 174.35 | 1,152,626 | -4.08(-2.29%) |
Jan 25, 2022 | 177.53 | 179.68 | 175.06 | 178.43 | 1,380,575 | -1.01(-0.56%) |
Jan 24, 2022 | 178.36 | 180.10 | 172.54 | 179.44 | 1,546,460 | -1.21(-0.67%) |
Jan 21, 2022 | 182.26 | 183.12 | 180.00 | 180.65 | 1,447,978 | -1.61(-0.88%) |
Jan 20, 2022 | 189.55 | 190.94 | 182.07 | 182.26 | 1,094,693 | -7.36(-3.88%) |
Jan 19, 2022 | 191.29 | 193.15 | 189.57 | 189.62 | 897,541 | -0.97(-0.51%) |
Jan 18, 2022 | 192.63 | 192.91 | 189.71 | 190.59 | 746,490 | -2.66(-1.37%) |
Jan 14, 2022 | 193.24 | 0 | +0.38(+0.20%) | |||
Jan 13, 2022 | 193.76 | 193.99 | 192.35 | 192.87 | 745,562 | -0.09(-0.05%) |
Jan 12, 2022 | 191.70 | 193.95 | 190.93 | 192.96 | 581,772 | +1.24(+0.65%) |
Jan 11, 2022 | 190.98 | 192.52 | 189.37 | 191.72 | 1,004,691 | +0.73(+0.38%) |
Jan 10, 2022 | 191.01 | 191.07 | 188.50 | 190.98 | 1,258,003 | -1.09(-0.56%) |
Jan 07, 2022 | 191.41 | 193.37 | 191.06 | 192.07 | 1,439,478 | -0.77(-0.40%) |
Jan 06, 2022 | 190.97 | 193.50 | 188.95 | 192.84 | 1,964,093 | +2.93(+1.54%) |
Jan 05, 2022 | 192.99 | 193.19 | 188.55 | 189.91 | 5,276,658 | -13.02(-6.42%) |
Jan 04, 2022 | 202.98 | 204.99 | 202.09 | 202.93 | 614,207 | +0.91(+0.45%) |
Jan 03, 2022 | 205.08 | 206.16 | 198.46 | 202.02 | 837,641 | -2.88(-1.40%) |
Dec 31, 2021 | 205.58 | 206.72 | 204.81 | 204.90 | 488,008 | -0.18(-0.09%) |
Dec 30, 2021 | 204.62 | 205.71 | 203.89 | 205.08 | 608,799 | +0.68(+0.33%) |
Dec 29, 2021 | 203.25 | 204.82 | 201.97 | 204.40 | 551,208 | +1.44(+0.71%) |
Dec 28, 2021 | 201.79 | 203.72 | 200.94 | 202.96 | 491,036 | +1.73(+0.86%) |
Dec 27, 2021 | 199.34 | 201.42 | 198.66 | 201.23 | 510,395 | +2.26(+1.13%) |
Dec 23, 2021 | 201.04 | 201.14 | 197.98 | 198.97 | 490,918 | -1.41(-0.70%) |
Dec 22, 2021 | 198.95 | 200.44 | 198.58 | 200.38 | 650,641 | +1.54(+0.77%) |
Dec 21, 2021 | 197.47 | 200.12 | 197.47 | 198.84 | 976,564 | +2.18(+1.11%) |
Dec 20, 2021 | 194.73 | 196.77 | 193.09 | 196.67 | 844,784 | -0.24(-0.12%) |
Dec 17, 2021 | 198.00 | 200.74 | 196.62 | 196.90 | 2,050,572 | -1.10(-0.55%) |
Dec 16, 2021 | 200.29 | 200.65 | 196.49 | 198.00 | 781,414 | -1.83(-0.91%) |
Dec 15, 2021 | 194.70 | 200.56 | 194.53 | 199.83 | 919,244 | +6.02(+3.10%) |
Dec 14, 2021 | 195.72 | 195.72 | 191.35 | 193.81 | 703,377 | -1.87(-0.96%) |
Dec 13, 2021 | 193.49 | 196.58 | 192.62 | 195.69 | 875,053 | +1.92(+0.99%) |
Dec 10, 2021 | 193.69 | 194.12 | 192.81 | 193.77 | 656,649 | +0.87(+0.45%) |
Dec 09, 2021 | 193.90 | 194.97 | 192.29 | 192.90 | 659,776 | -1.22(-0.63%) |
Dec 08, 2021 | 191.99 | 194.46 | 191.22 | 194.12 | 612,416 | +1.46(+0.76%) |
Dec 07, 2021 | 189.61 | 192.94 | 188.90 | 192.65 | 901,601 | +4.29(+2.28%) |
Dec 06, 2021 | 186.18 | 190.83 | 185.99 | 188.36 | 704,190 | +3.08(+1.66%) |
Dec 03, 2021 | 186.09 | 186.56 | 182.96 | 185.28 | 874,084 | +0.04(+0.02%) |
Dec 02, 2021 | 182.17 | 186.08 | 182.17 | 185.24 | 697,119 | +4.04(+2.23%) |