Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 187.03 | 194.52 | 187.03 | 194.11 | 433,954 | +2.55(+1.33%) |
Feb 25, 2022 | 184.77 | 192.48 | 189.86 | 191.56 | 273,270 | +5.25(+2.82%) |
Feb 24, 2022 | 178.85 | 186.61 | 176.88 | 186.31 | 374,800 | +3.14(+1.71%) |
Feb 23, 2022 | 184.18 | 190.45 | 182.12 | 183.17 | 394,987 | -1.68(-0.91%) |
Feb 22, 2022 | 187.00 | 189.94 | 182.33 | 184.85 | 373,971 | -1.48(-0.79%) |
Feb 18, 2022 | 186.33 | 0 | +1.01(+0.55%) | |||
Feb 17, 2022 | 183.82 | 186.99 | 178.34 | 185.32 | 331,332 | +0.59(+0.32%) |
Feb 16, 2022 | 176.20 | 185.81 | 176.20 | 184.73 | 506,744 | +9.29(+5.30%) |
Feb 15, 2022 | 173.59 | 178.27 | 163.70 | 175.44 | 585,809 | +14.26(+8.85%) |
Feb 14, 2022 | 161.59 | 165.15 | 160.58 | 161.18 | 292,965 | -0.38(-0.24%) |
Feb 11, 2022 | 162.95 | 164.28 | 159.20 | 161.56 | 303,570 | -1.11(-0.68%) |
Feb 10, 2022 | 162.33 | 166.27 | 161.30 | 162.67 | 369,661 | -2.09(-1.27%) |
Feb 09, 2022 | 160.43 | 165.00 | 159.69 | 164.76 | 197,189 | +7.93(+5.06%) |
Feb 08, 2022 | 151.58 | 157.65 | 150.45 | 156.83 | 348,967 | +5.34(+3.52%) |
Feb 07, 2022 | 151.32 | 154.00 | 146.43 | 151.49 | 417,978 | -1.23(-0.81%) |
Feb 04, 2022 | 162.18 | 162.18 | 152.01 | 152.72 | 278,558 | -11.31(-6.90%) |
Feb 03, 2022 | 169.59 | 163.60 | 164.03 | 236,860 | -6.22(-3.65%) | |
Feb 02, 2022 | 167.13 | 172.59 | 165.00 | 170.25 | 659,971 | +2.07(+1.23%) |
Feb 01, 2022 | 161.29 | 168.70 | 160.50 | 168.18 | 487,513 | +7.21(+4.48%) |
Jan 31, 2022 | 156.46 | 161.33 | 160.97 | 255,420 | +4.07(+2.59%) | |
Jan 28, 2022 | 155.61 | 157.79 | 153.01 | 156.90 | 277,884 | +1.96(+1.27%) |
Jan 27, 2022 | 159.82 | 161.88 | 153.96 | 154.94 | 160,955 | -3.63(-2.29%) |
Jan 26, 2022 | 167.81 | 168.90 | 157.85 | 158.57 | 194,189 | -8.28(-4.96%) |
Jan 25, 2022 | 165.26 | 170.30 | 163.25 | 166.85 | 238,530 | -1.73(-1.03%) |
Jan 24, 2022 | 154.66 | 169.08 | 153.50 | 168.58 | 399,578 | +11.33(+7.21%) |
Jan 21, 2022 | 156.95 | 160.43 | 153.43 | 157.25 | 482,338 | -0.10(-0.06%) |
Jan 20, 2022 | 162.71 | 168.01 | 156.50 | 157.35 | 300,617 | -5.88(-3.60%) |
Jan 19, 2022 | 167.70 | 168.96 | 162.89 | 163.23 | 265,580 | -5.04(-3.00%) |
Jan 18, 2022 | 167.21 | 172.31 | 165.60 | 168.27 | 205,692 | +1.06(+0.63%) |
Jan 14, 2022 | 167.21 | 0 | -0.16(-0.10%) | |||
Jan 13, 2022 | 168.00 | 170.84 | 166.21 | 167.37 | 235,276 | +0.63(+0.38%) |
Jan 12, 2022 | 175.16 | 175.83 | 163.55 | 166.74 | 429,086 | -9.83(-5.57%) |
Jan 11, 2022 | 178.92 | 179.88 | 174.36 | 176.57 | 221,641 | -3.44(-1.91%) |
Jan 10, 2022 | 175.55 | 180.27 | 171.76 | 180.01 | 277,367 | +4.84(+2.76%) |
Jan 07, 2022 | 175.90 | 179.30 | 174.00 | 175.17 | 176,605 | +0.79(+0.45%) |
Jan 06, 2022 | 174.64 | 177.28 | 171.26 | 174.38 | 312,940 | +2.36(+1.37%) |
Jan 05, 2022 | 178.79 | 179.45 | 171.80 | 172.02 | 205,472 | -5.09(-2.87%) |
Jan 04, 2022 | 176.20 | 181.50 | 175.96 | 177.11 | 234,544 | +2.95(+1.69%) |
Jan 03, 2022 | 173.45 | 177.35 | 171.45 | 174.16 | 385,461 | +1.43(+0.83%) |
Dec 31, 2021 | 169.14 | 173.10 | 169.14 | 172.73 | 421,889 | +2.64(+1.55%) |
Dec 30, 2021 | 169.04 | 173.40 | 168.74 | 170.09 | 338,885 | +1.09(+0.64%) |
Dec 29, 2021 | 170.64 | 171.66 | 168.43 | 169.00 | 104,933 | -0.52(-0.31%) |
Dec 28, 2021 | 166.80 | 171.27 | 166.57 | 169.52 | 118,566 | +2.03(+1.21%) |
Dec 27, 2021 | 164.00 | 168.28 | 163.58 | 167.49 | 127,968 | +3.07(+1.87%) |
Dec 23, 2021 | 163.50 | 165.66 | 161.54 | 164.42 | 131,754 | +0.81(+0.50%) |
Dec 22, 2021 | 163.93 | 166.39 | 162.64 | 163.61 | 170,134 | +0.61(+0.37%) |
Dec 21, 2021 | 161.33 | 164.06 | 159.16 | 163.00 | 234,789 | +3.65(+2.29%) |
Dec 20, 2021 | 161.69 | 162.00 | 153.79 | 159.35 | 348,249 | -4.75(-2.89%) |
Dec 17, 2021 | 165.45 | 167.52 | 163.65 | 164.10 | 627,938 | -1.80(-1.08%) |
Dec 16, 2021 | 175.00 | 175.52 | 165.09 | 165.90 | 220,999 | -7.18(-4.15%) |
Dec 15, 2021 | 166.98 | 174.11 | 164.25 | 173.08 | 359,752 | +5.37(+3.20%) |
Dec 14, 2021 | 165.80 | 171.30 | 165.70 | 167.71 | 206,969 | +1.72(+1.04%) |
Dec 13, 2021 | 171.21 | 171.81 | 163.40 | 165.99 | 258,174 | -6.46(-3.75%) |
Dec 10, 2021 | 169.70 | 173.03 | 167.16 | 172.45 | 301,214 | +4.94(+2.95%) |
Dec 09, 2021 | 167.51 | 171.15 | 166.23 | 167.51 | 179,843 | -1.45(-0.86%) |
Dec 08, 2021 | 174.37 | 175.13 | 168.74 | 168.96 | 164,789 | -4.27(-2.46%) |
Dec 07, 2021 | 177.25 | 178.28 | 170.44 | 173.23 | 336,067 | -1.01(-0.58%) |
Dec 06, 2021 | 167.91 | 176.99 | 166.71 | 174.24 | 332,388 | +7.40(+4.44%) |
Dec 03, 2021 | 167.79 | 169.15 | 163.89 | 166.84 | 308,620 | -0.99(-0.59%) |
Dec 02, 2021 | 162.37 | 171.06 | 161.86 | 167.83 | 357,793 | +7.01(+4.36%) |