Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 178.62 | 182.73 | 178.62 | 181.18 | 208,275 | -0.69(-0.38%) |
Feb 25, 2022 | 175.65 | 182.20 | 177.58 | 181.86 | 229,636 | +6.00(+3.41%) |
Feb 24, 2022 | 167.94 | 176.16 | 166.75 | 175.86 | 235,413 | +5.15(+3.01%) |
Feb 23, 2022 | 176.99 | 178.21 | 170.47 | 170.72 | 237,303 | -5.43(-3.09%) |
Feb 22, 2022 | 179.82 | 180.52 | 175.54 | 176.15 | 169,791 | -3.54(-1.97%) |
Feb 18, 2022 | 179.69 | 0 | +0.22(+0.12%) | |||
Feb 17, 2022 | 183.86 | 183.86 | 179.38 | 179.47 | 196,956 | -5.66(-3.06%) |
Feb 16, 2022 | 183.11 | 186.17 | 182.14 | 185.13 | 246,872 | +0.74(+0.40%) |
Feb 15, 2022 | 184.48 | 185.83 | 182.97 | 184.40 | 191,037 | +2.48(+1.37%) |
Feb 14, 2022 | 181.35 | 183.17 | 180.05 | 181.91 | 216,655 | +0.93(+0.52%) |
Feb 11, 2022 | 187.64 | 188.31 | 180.46 | 180.98 | 253,498 | -5.46(-2.93%) |
Feb 10, 2022 | 187.25 | 191.50 | 185.76 | 186.44 | 231,488 | -4.12(-2.16%) |
Feb 09, 2022 | 189.08 | 191.64 | 189.08 | 190.57 | 246,556 | +3.20(+1.71%) |
Feb 08, 2022 | 186.32 | 187.66 | 185.06 | 187.37 | 298,672 | +2.09(+1.13%) |
Feb 07, 2022 | 187.12 | 187.85 | 184.66 | 185.28 | 200,112 | -1.01(-0.54%) |
Feb 04, 2022 | 186.64 | 191.49 | 183.97 | 186.29 | 163,351 | -1.52(-0.81%) |
Feb 03, 2022 | 191.82 | 187.49 | 187.81 | 195,179 | -5.55(-2.87%) | |
Feb 02, 2022 | 191.60 | 195.27 | 191.03 | 193.37 | 233,024 | +0.57(+0.29%) |
Feb 01, 2022 | 192.64 | 193.56 | 190.00 | 192.80 | 219,307 | +2.52(+1.33%) |
Jan 31, 2022 | 186.07 | 190.71 | 190.28 | 452,758 | +3.35(+1.79%) | |
Jan 28, 2022 | 185.77 | 186.94 | 182.02 | 186.93 | 343,540 | +1.55(+0.84%) |
Jan 27, 2022 | 194.30 | 194.30 | 184.25 | 185.38 | 374,236 | -7.19(-3.74%) |
Jan 26, 2022 | 195.20 | 199.03 | 192.29 | 192.57 | 232,499 | -2.14(-1.10%) |
Jan 25, 2022 | 193.76 | 197.61 | 190.34 | 194.71 | 256,312 | -2.29(-1.16%) |
Jan 24, 2022 | 191.34 | 197.50 | 188.85 | 197.00 | 385,760 | +2.59(+1.33%) |
Jan 21, 2022 | 197.04 | 200.24 | 194.06 | 194.41 | 326,923 | -4.36(-2.19%) |
Jan 20, 2022 | 203.67 | 206.54 | 198.74 | 198.77 | 349,464 | -4.19(-2.07%) |
Jan 19, 2022 | 204.99 | 206.15 | 200.42 | 202.97 | 303,664 | -2.84(-1.38%) |
Jan 18, 2022 | 202.87 | 208.17 | 201.66 | 205.81 | 281,191 | +0.72(+0.35%) |
Jan 14, 2022 | 205.08 | 0 | -0.37(-0.18%) | |||
Jan 13, 2022 | 206.19 | 208.48 | 204.88 | 205.45 | 159,632 | -0.96(-0.47%) |
Jan 12, 2022 | 209.40 | 211.10 | 204.72 | 206.41 | 212,411 | -0.84(-0.41%) |
Jan 11, 2022 | 202.76 | 207.27 | 200.33 | 207.26 | 417,521 | +4.07(+2.00%) |
Jan 10, 2022 | 216.22 | 217.10 | 199.79 | 203.19 | 616,846 | -9.91(-4.65%) |
Jan 07, 2022 | 211.45 | 218.42 | 210.64 | 213.09 | 642,853 | +3.91(+1.87%) |
Jan 06, 2022 | 212.07 | 213.27 | 209.18 | 209.18 | 252,323 | -2.35(-1.11%) |
Jan 05, 2022 | 214.25 | 215.58 | 211.30 | 211.54 | 380,640 | -3.61(-1.68%) |
Jan 04, 2022 | 214.16 | 219.39 | 212.93 | 215.15 | 346,158 | +3.58(+1.69%) |
Jan 03, 2022 | 214.28 | 216.74 | 207.85 | 211.56 | 311,489 | +1.36(+0.65%) |
Dec 31, 2021 | 209.93 | 212.46 | 208.69 | 210.21 | 166,612 | +0.28(+0.13%) |
Dec 30, 2021 | 217.99 | 217.99 | 209.80 | 209.93 | 162,043 | -6.91(-3.19%) |
Dec 29, 2021 | 213.94 | 217.92 | 213.27 | 216.84 | 194,765 | +3.44(+1.61%) |
Dec 28, 2021 | 212.27 | 215.37 | 212.02 | 213.40 | 240,764 | +0.05(+0.02%) |
Dec 27, 2021 | 207.23 | 213.48 | 207.23 | 213.35 | 200,157 | +5.86(+2.82%) |
Dec 23, 2021 | 206.25 | 208.99 | 204.24 | 207.50 | 157,966 | +2.82(+1.38%) |
Dec 22, 2021 | 207.38 | 209.14 | 203.34 | 204.68 | 224,561 | -3.73(-1.79%) |
Dec 21, 2021 | 200.07 | 208.45 | 200.07 | 208.41 | 294,055 | +11.59(+5.89%) |
Dec 20, 2021 | 200.35 | 200.88 | 192.65 | 196.82 | 300,263 | -5.24(-2.59%) |
Dec 17, 2021 | 195.47 | 204.17 | 195.22 | 202.06 | 1,266,801 | +5.48(+2.79%) |
Dec 16, 2021 | 200.64 | 200.88 | 195.19 | 196.58 | 269,469 | -2.20(-1.11%) |
Dec 15, 2021 | 197.82 | 200.17 | 197.15 | 198.79 | 354,427 | +0.77(+0.39%) |
Dec 14, 2021 | 196.98 | 198.99 | 195.69 | 198.01 | 332,174 | +0.10(+0.05%) |
Dec 13, 2021 | 198.78 | 199.82 | 196.02 | 197.91 | 298,340 | -1.06(-0.53%) |
Dec 10, 2021 | 198.67 | 199.24 | 196.22 | 198.98 | 255,106 | +1.18(+0.60%) |
Dec 09, 2021 | 199.88 | 199.96 | 196.96 | 197.79 | 219,519 | -2.71(-1.35%) |
Dec 08, 2021 | 199.87 | 201.82 | 198.46 | 200.50 | 624,574 | +1.13(+0.57%) |
Dec 07, 2021 | 199.23 | 201.50 | 198.17 | 199.37 | 398,402 | +2.49(+1.27%) |
Dec 06, 2021 | 196.60 | 198.72 | 193.71 | 196.88 | 318,398 | +2.06(+1.06%) |
Dec 03, 2021 | 199.10 | 200.04 | 192.48 | 194.82 | 282,313 | -3.12(-1.58%) |
Dec 02, 2021 | 196.77 | 199.22 | 195.01 | 197.93 | 312,315 | +2.29(+1.17%) |