Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 188.88 | 189.49 | 184.13 | 186.66 | 1,054,852 | -4.84(-2.52%) |
Feb 25, 2022 | 186.92 | 191.59 | 186.80 | 191.49 | 604,258 | +5.10(+2.74%) |
Feb 24, 2022 | 182.06 | 186.78 | 179.81 | 186.40 | 810,218 | +2.28(+1.24%) |
Feb 23, 2022 | 188.50 | 189.61 | 183.86 | 184.11 | 411,483 | -3.64(-1.94%) |
Feb 22, 2022 | 186.92 | 188.71 | 185.02 | 187.75 | 555,407 | +1.25(+0.67%) |
Feb 18, 2022 | 186.50 | 0 | -0.59(-0.32%) | |||
Feb 17, 2022 | 189.94 | 190.20 | 186.64 | 187.10 | 474,656 | -3.26(-1.71%) |
Feb 16, 2022 | 190.44 | 191.32 | 187.57 | 190.35 | 394,219 | +0.28(+0.15%) |
Feb 15, 2022 | 190.58 | 192.04 | 189.38 | 190.07 | 413,732 | +0.70(+0.37%) |
Feb 14, 2022 | 191.57 | 193.85 | 188.60 | 189.37 | 592,467 | -2.97(-1.54%) |
Feb 11, 2022 | 192.70 | 195.82 | 190.97 | 192.33 | 604,194 | -0.61(-0.32%) |
Feb 10, 2022 | 194.20 | 196.87 | 192.01 | 192.94 | 831,329 | -4.60(-2.33%) |
Feb 09, 2022 | 194.09 | 198.16 | 194.09 | 197.54 | 693,409 | +6.32(+3.31%) |
Feb 08, 2022 | 191.54 | 193.08 | 189.97 | 191.22 | 607,518 | -0.66(-0.34%) |
Feb 07, 2022 | 194.38 | 196.02 | 191.41 | 191.88 | 640,248 | -2.01(-1.04%) |
Feb 04, 2022 | 192.92 | 197.00 | 190.98 | 193.88 | 684,927 | -0.45(-0.23%) |
Feb 03, 2022 | 193.39 | 194.33 | 584,139 | +0.90(+0.47%) | ||
Feb 02, 2022 | 187.91 | 195.88 | 187.21 | 193.43 | 882,747 | +6.19(+3.30%) |
Feb 01, 2022 | 188.74 | 189.64 | 185.14 | 187.24 | 717,290 | -1.31(-0.69%) |
Jan 31, 2022 | 185.77 | 188.93 | 188.55 | 716,000 | +1.75(+0.94%) | |
Jan 28, 2022 | 179.04 | 186.84 | 176.90 | 186.80 | 760,723 | +7.88(+4.41%) |
Jan 27, 2022 | 182.32 | 184.73 | 178.07 | 178.91 | 697,459 | -2.62(-1.44%) |
Jan 26, 2022 | 182.60 | 186.97 | 180.06 | 181.53 | 959,655 | -0.18(-0.10%) |
Jan 25, 2022 | 182.45 | 183.55 | 179.63 | 181.72 | 1,551,146 | -3.29(-1.78%) |
Jan 24, 2022 | 183.97 | 185.59 | 178.77 | 185.01 | 834,899 | -0.08(-0.04%) |
Jan 21, 2022 | 187.34 | 187.86 | 184.43 | 185.09 | 654,956 | -0.97(-0.52%) |
Jan 20, 2022 | 188.17 | 190.99 | 185.67 | 186.06 | 782,416 | -4.75(-2.49%) |
Jan 19, 2022 | 196.39 | 197.74 | 190.70 | 190.81 | 765,147 | -4.56(-2.34%) |
Jan 18, 2022 | 194.72 | 195.96 | 192.73 | 195.37 | 665,899 | -0.87(-0.44%) |
Jan 14, 2022 | 196.24 | 0 | -3.47(-1.74%) | |||
Jan 13, 2022 | 197.32 | 201.01 | 196.55 | 199.71 | 772,541 | +2.98(+1.52%) |
Jan 12, 2022 | 193.58 | 197.88 | 193.19 | 196.72 | 794,082 | +2.86(+1.47%) |
Jan 11, 2022 | 194.69 | 194.99 | 190.68 | 193.86 | 725,208 | -1.02(-0.52%) |
Jan 10, 2022 | 195.05 | 197.26 | 192.86 | 194.88 | 933,296 | -1.56(-0.79%) |
Jan 07, 2022 | 199.59 | 199.73 | 196.15 | 196.44 | 600,968 | -4.07(-2.03%) |
Jan 06, 2022 | 203.00 | 203.69 | 199.51 | 200.51 | 468,204 | -2.11(-1.04%) |
Jan 05, 2022 | 205.89 | 206.92 | 202.55 | 202.61 | 422,452 | -3.78(-1.83%) |
Jan 04, 2022 | 206.06 | 209.14 | 205.61 | 206.40 | 551,801 | +1.14(+0.56%) |
Jan 03, 2022 | 208.25 | 209.41 | 202.19 | 205.26 | 713,081 | -3.00(-1.44%) |
Dec 31, 2021 | 207.90 | 210.25 | 207.88 | 208.26 | 456,278 | +0.45(+0.22%) |
Dec 30, 2021 | 207.03 | 208.80 | 206.47 | 207.81 | 429,831 | +0.57(+0.28%) |
Dec 29, 2021 | 205.43 | 207.44 | 203.64 | 207.24 | 470,621 | +2.37(+1.16%) |
Dec 28, 2021 | 203.88 | 205.19 | 203.09 | 204.87 | 411,336 | +0.97(+0.48%) |
Dec 27, 2021 | 201.43 | 203.94 | 200.42 | 203.89 | 380,532 | +3.21(+1.60%) |
Dec 23, 2021 | 202.37 | 203.16 | 199.24 | 200.68 | 279,520 | -1.00(-0.49%) |
Dec 22, 2021 | 198.92 | 201.74 | 198.33 | 201.68 | 460,371 | +3.44(+1.74%) |
Dec 21, 2021 | 198.78 | 199.71 | 197.15 | 198.24 | 538,137 | -0.14(-0.07%) |
Dec 20, 2021 | 198.30 | 200.33 | 195.89 | 198.38 | 542,218 | -1.44(-0.72%) |
Dec 17, 2021 | 202.60 | 204.10 | 199.14 | 199.82 | 1,849,779 | -2.50(-1.23%) |
Dec 16, 2021 | 201.51 | 202.57 | 200.07 | 202.31 | 1,081,340 | +0.63(+0.31%) |
Dec 15, 2021 | 198.03 | 202.58 | 198.03 | 201.69 | 630,926 | +4.45(+2.26%) |
Dec 14, 2021 | 198.28 | 198.28 | 195.19 | 197.24 | 855,947 | -1.04(-0.53%) |
Dec 13, 2021 | 195.62 | 199.24 | 194.53 | 198.28 | 756,604 | +1.80(+0.92%) |
Dec 10, 2021 | 197.49 | 197.49 | 194.69 | 196.49 | 608,486 | +0.38(+0.19%) |
Dec 09, 2021 | 197.69 | 198.68 | 196.01 | 196.11 | 708,537 | -1.91(-0.97%) |
Dec 08, 2021 | 195.65 | 198.67 | 195.30 | 198.02 | 860,984 | +2.86(+1.46%) |
Dec 07, 2021 | 190.45 | 195.17 | 189.15 | 195.16 | 1,066,424 | +6.08(+3.22%) |
Dec 06, 2021 | 190.25 | 191.86 | 188.82 | 189.08 | 505,088 | +0.80(+0.42%) |
Dec 03, 2021 | 189.54 | 190.95 | 186.42 | 188.28 | 679,529 | -0.48(-0.25%) |
Dec 02, 2021 | 184.08 | 190.16 | 183.66 | 188.76 | 584,173 | +6.01(+3.29%) |