Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 177.85 | 181.68 | 176.00 | 179.19 | 500,250 | -2.28(-1.26%) |
Feb 25, 2022 | 173.50 | 182.13 | 175.13 | 181.47 | 170,699 | +7.74(+4.45%) |
Feb 24, 2022 | 169.03 | 174.68 | 166.99 | 173.73 | 209,528 | +0.79(+0.46%) |
Feb 23, 2022 | 174.32 | 178.06 | 172.46 | 172.95 | 226,110 | -1.17(-0.67%) |
Feb 22, 2022 | 177.76 | 177.76 | 172.46 | 174.12 | 223,114 | -3.78(-2.13%) |
Feb 18, 2022 | 177.90 | 0 | +0.88(+0.50%) | |||
Feb 17, 2022 | 179.30 | 179.30 | 170.78 | 177.02 | 267,527 | +2.40(+1.37%) |
Feb 16, 2022 | 172.34 | 176.98 | 171.23 | 174.62 | 198,417 | +0.74(+0.42%) |
Feb 15, 2022 | 169.15 | 175.05 | 168.91 | 173.88 | 211,824 | +8.61(+5.21%) |
Feb 14, 2022 | 167.28 | 171.87 | 164.82 | 165.27 | 377,102 | -2.01(-1.20%) |
Feb 11, 2022 | 166.69 | 169.31 | 164.25 | 167.28 | 278,088 | +3.79(+2.32%) |
Feb 10, 2022 | 174.87 | 174.87 | 158.42 | 163.49 | 290,649 | -9.40(-5.44%) |
Feb 09, 2022 | 170.16 | 174.22 | 167.40 | 172.89 | 287,752 | +6.75(+4.06%) |
Feb 08, 2022 | 157.75 | 167.47 | 157.75 | 166.13 | 146,679 | +7.60(+4.79%) |
Feb 07, 2022 | 159.68 | 163.74 | 157.39 | 158.54 | 160,180 | -1.14(-0.71%) |
Feb 04, 2022 | 164.81 | 165.57 | 156.69 | 159.68 | 125,413 | -5.35(-3.24%) |
Feb 03, 2022 | 169.50 | 164.51 | 165.02 | 108,539 | -3.22(-1.92%) | |
Feb 02, 2022 | 168.83 | 169.88 | 164.38 | 168.25 | 134,123 | +0.07(+0.04%) |
Feb 01, 2022 | 166.63 | 168.73 | 162.33 | 168.18 | 177,690 | +1.26(+0.75%) |
Jan 31, 2022 | 161.90 | 166.92 | 166.92 | 133,301 | +2.46(+1.49%) | |
Jan 28, 2022 | 164.50 | 165.10 | 159.06 | 164.46 | 109,322 | +0.68(+0.41%) |
Jan 27, 2022 | 166.94 | 170.10 | 162.54 | 163.79 | 129,161 | -2.81(-1.69%) |
Jan 26, 2022 | 174.97 | 174.97 | 165.59 | 166.60 | 114,075 | -6.13(-3.55%) |
Jan 25, 2022 | 173.45 | 176.11 | 170.52 | 172.73 | 120,719 | -3.43(-1.95%) |
Jan 24, 2022 | 166.46 | 177.22 | 162.37 | 176.16 | 251,126 | +8.24(+4.91%) |
Jan 21, 2022 | 168.79 | 172.98 | 165.40 | 167.92 | 252,075 | -0.79(-0.47%) |
Jan 20, 2022 | 175.51 | 179.44 | 168.28 | 168.71 | 168,909 | -7.43(-4.22%) |
Jan 19, 2022 | 179.24 | 179.81 | 174.10 | 176.14 | 160,442 | -3.32(-1.85%) |
Jan 18, 2022 | 180.18 | 184.19 | 176.81 | 179.46 | 190,001 | -0.99(-0.55%) |
Jan 14, 2022 | 180.46 | 0 | -3.75(-2.03%) | |||
Jan 13, 2022 | 185.18 | 188.60 | 183.09 | 184.20 | 98,268 | +0.99(+0.54%) |
Jan 12, 2022 | 186.80 | 189.49 | 182.10 | 183.21 | 123,255 | -4.42(-2.36%) |
Jan 11, 2022 | 188.52 | 191.30 | 184.50 | 187.63 | 98,929 | -2.52(-1.32%) |
Jan 10, 2022 | 186.87 | 190.60 | 183.98 | 190.15 | 117,824 | +2.20(+1.17%) |
Jan 07, 2022 | 191.62 | 195.21 | 187.31 | 187.95 | 82,940 | -3.51(-1.83%) |
Jan 06, 2022 | 191.62 | 193.84 | 187.33 | 191.46 | 90,698 | +1.83(+0.96%) |
Jan 05, 2022 | 192.34 | 198.40 | 189.20 | 189.63 | 138,738 | -2.74(-1.43%) |
Jan 04, 2022 | 187.86 | 193.13 | 187.86 | 192.37 | 176,400 | +6.03(+3.24%) |
Jan 03, 2022 | 192.57 | 196.52 | 185.16 | 186.34 | 266,970 | -5.56(-2.90%) |
Dec 31, 2021 | 190.13 | 192.35 | 188.50 | 191.90 | 155,263 | +0.96(+0.50%) |
Dec 30, 2021 | 189.64 | 192.36 | 189.64 | 190.94 | 105,793 | +2.19(+1.16%) |
Dec 29, 2021 | 189.47 | 191.16 | 187.83 | 188.74 | 222,611 | -0.55(-0.29%) |
Dec 28, 2021 | 185.92 | 190.20 | 185.92 | 189.29 | 74,496 | +0.42(+0.22%) |
Dec 27, 2021 | 186.28 | 190.01 | 185.44 | 188.87 | 105,115 | +4.12(+2.23%) |
Dec 23, 2021 | 184.80 | 185.68 | 181.88 | 184.75 | 141,986 | +0.06(+0.03%) |
Dec 22, 2021 | 185.92 | 187.51 | 182.65 | 184.69 | 162,985 | +0.37(+0.20%) |
Dec 21, 2021 | 189.96 | 190.79 | 184.11 | 184.32 | 140,081 | -4.33(-2.29%) |
Dec 20, 2021 | 186.76 | 189.82 | 181.51 | 188.65 | 252,409 | +0.88(+0.47%) |
Dec 17, 2021 | 190.70 | 193.44 | 187.58 | 187.76 | 503,383 | -4.09(-2.13%) |
Dec 16, 2021 | 197.11 | 201.23 | 191.85 | 191.85 | 224,616 | -3.63(-1.86%) |
Dec 15, 2021 | 190.95 | 198.90 | 190.95 | 195.48 | 213,670 | +4.80(+2.52%) |
Dec 14, 2021 | 189.71 | 198.81 | 189.71 | 190.68 | 228,136 | -0.11(-0.06%) |
Dec 13, 2021 | 198.22 | 198.22 | 190.74 | 190.79 | 196,775 | -8.34(-4.19%) |
Dec 10, 2021 | 198.11 | 200.41 | 196.60 | 199.12 | 121,098 | +0.56(+0.28%) |
Dec 09, 2021 | 196.59 | 200.53 | 196.59 | 198.56 | 110,762 | -0.08(-0.04%) |
Dec 08, 2021 | 201.22 | 203.18 | 196.47 | 198.64 | 155,751 | -1.93(-0.96%) |
Dec 07, 2021 | 206.59 | 207.78 | 200.07 | 200.57 | 134,538 | -2.01(-0.99%) |
Dec 06, 2021 | 200.73 | 208.62 | 198.88 | 202.57 | 149,039 | +4.57(+2.31%) |
Dec 03, 2021 | 199.75 | 201.35 | 195.64 | 198.00 | 161,258 | -1.23(-0.62%) |
Dec 02, 2021 | 187.30 | 203.03 | 187.30 | 199.23 | 362,704 | +13.00(+6.98%) |