Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 183.90 | 184.54 | 182.07 | 184.12 | 161,228 | -2.16(-1.16%) |
Feb 25, 2022 | 181.07 | 186.32 | 183.47 | 186.28 | 536,678 | +5.67(+3.14%) |
Feb 24, 2022 | 180.63 | 180.97 | 177.20 | 180.61 | 322,837 | -2.65(-1.45%) |
Feb 23, 2022 | 185.28 | 185.52 | 183.04 | 183.26 | 168,606 | -1.59(-0.86%) |
Feb 22, 2022 | 186.31 | 186.53 | 183.76 | 184.84 | 292,572 | -1.53(-0.82%) |
Feb 18, 2022 | 186.37 | 0 | +0.14(+0.08%) | |||
Feb 17, 2022 | 184.33 | 186.79 | 184.18 | 186.23 | 87,659 | +1.03(+0.56%) |
Feb 16, 2022 | 184.67 | 185.56 | 183.50 | 185.20 | 98,665 | +0.45(+0.24%) |
Feb 15, 2022 | 185.16 | 186.44 | 184.00 | 184.75 | 96,397 | +0.61(+0.33%) |
Feb 14, 2022 | 184.62 | 185.26 | 181.97 | 184.14 | 126,011 | -0.39(-0.21%) |
Feb 11, 2022 | 185.33 | 186.32 | 184.10 | 184.53 | 172,479 | -0.60(-0.32%) |
Feb 10, 2022 | 185.87 | 186.90 | 184.55 | 185.13 | 233,582 | -1.95(-1.04%) |
Feb 09, 2022 | 187.76 | 188.08 | 186.78 | 187.08 | 254,597 | +0.31(+0.17%) |
Feb 08, 2022 | 186.26 | 187.23 | 185.50 | 186.76 | 216,914 | +1.00(+0.54%) |
Feb 07, 2022 | 186.24 | 186.65 | 184.94 | 185.77 | 121,404 | +0.52(+0.28%) |
Feb 04, 2022 | 186.47 | 187.16 | 184.25 | 185.24 | 119,352 | -2.36(-1.26%) |
Feb 03, 2022 | 187.07 | 188.56 | 187.60 | 205,974 | -0.18(-0.10%) | |
Feb 02, 2022 | 186.19 | 188.10 | 186.19 | 187.78 | 434,434 | +1.84(+0.99%) |
Feb 01, 2022 | 186.04 | 186.25 | 184.07 | 185.94 | 134,541 | -0.05(-0.03%) |
Jan 31, 2022 | 184.32 | 186.04 | 185.98 | 878,221 | +0.93(+0.50%) | |
Jan 28, 2022 | 182.20 | 184.86 | 180.39 | 185.05 | 255,860 | +2.23(+1.22%) |
Jan 27, 2022 | 183.45 | 185.84 | 182.33 | 182.82 | 192,483 | +0.48(+0.27%) |
Jan 26, 2022 | 183.12 | 184.69 | 180.91 | 182.34 | 1,117,081 | -1.22(-0.67%) |
Jan 25, 2022 | 184.76 | 184.76 | 181.45 | 183.56 | 226,746 | -2.50(-1.34%) |
Jan 24, 2022 | 185.12 | 186.18 | 181.95 | 186.06 | 327,495 | +0.01(+0.00%) |
Jan 21, 2022 | 186.69 | 188.53 | 185.77 | 186.05 | 233,385 | -0.20(-0.11%) |
Jan 20, 2022 | 187.55 | 189.04 | 186.08 | 186.25 | 162,565 | -1.44(-0.77%) |
Jan 19, 2022 | 187.35 | 189.04 | 187.35 | 187.69 | 415,569 | +0.53(+0.28%) |
Jan 18, 2022 | 188.61 | 188.79 | 186.47 | 187.16 | 274,176 | -2.63(-1.39%) |
Jan 14, 2022 | 189.79 | 0 | +0.29(+0.15%) | |||
Jan 13, 2022 | 189.15 | 189.93 | 188.84 | 189.51 | 152,696 | +0.52(+0.28%) |
Jan 12, 2022 | 189.03 | 189.20 | 188.46 | 188.99 | 282,505 | -0.20(-0.11%) |
Jan 11, 2022 | 189.09 | 189.19 | 186.98 | 189.19 | 154,601 | +0.04(+0.02%) |
Jan 10, 2022 | 190.38 | 190.58 | 188.49 | 189.15 | 413,440 | -1.44(-0.75%) |
Jan 07, 2022 | 190.06 | 191.32 | 189.81 | 190.58 | 198,925 | +0.48(+0.26%) |
Jan 06, 2022 | 190.47 | 191.47 | 190.02 | 190.10 | 167,949 | -0.47(-0.24%) |
Jan 05, 2022 | 190.83 | 192.43 | 190.55 | 190.56 | 179,566 | -0.33(-0.17%) |
Jan 04, 2022 | 190.09 | 191.53 | 190.09 | 190.90 | 149,012 | +0.94(+0.49%) |
Jan 03, 2022 | 189.03 | 190.02 | 187.59 | 189.96 | 255,865 | +0.05(+0.03%) |
Dec 31, 2021 | 188.69 | 190.16 | 188.53 | 189.91 | 86,971 | +1.22(+0.64%) |
Dec 30, 2021 | 189.46 | 189.74 | 188.56 | 188.69 | 81,181 | -0.09(-0.05%) |
Dec 29, 2021 | 188.50 | 189.46 | 188.25 | 188.79 | 264,495 | +0.55(+0.29%) |
Dec 28, 2021 | 187.09 | 188.36 | 186.97 | 188.24 | 147,681 | +1.04(+0.55%) |
Dec 27, 2021 | 185.39 | 187.20 | 185.39 | 187.20 | 71,964 | +1.88(+1.02%) |
Dec 23, 2021 | 185.29 | 185.75 | 185.06 | 185.32 | 117,597 | +0.49(+0.27%) |
Dec 22, 2021 | 183.66 | 184.86 | 182.98 | 184.82 | 93,064 | +0.94(+0.51%) |
Dec 21, 2021 | 183.87 | 183.97 | 182.70 | 183.88 | 194,663 | +0.20(+0.11%) |
Dec 20, 2021 | 182.33 | 183.70 | 181.98 | 183.69 | 183,793 | -0.04(-0.02%) |
Dec 17, 2021 | 185.85 | 186.34 | 183.63 | 183.72 | 379,894 | -2.48(-1.33%) |
Dec 16, 2021 | 185.54 | 187.04 | 185.20 | 186.20 | 156,561 | +0.78(+0.42%) |
Dec 15, 2021 | 183.51 | 185.64 | 183.50 | 185.43 | 129,468 | +1.96(+1.07%) |
Dec 14, 2021 | 183.14 | 183.62 | 182.54 | 183.47 | 98,251 | -0.04(-0.02%) |
Dec 13, 2021 | 181.37 | 184.04 | 181.11 | 183.50 | 125,356 | +2.04(+1.12%) |
Dec 10, 2021 | 179.50 | 181.63 | 179.50 | 181.46 | 98,114 | +2.91(+1.63%) |
Dec 09, 2021 | 178.02 | 179.13 | 177.88 | 178.56 | 52,165 | +0.07(+0.04%) |
Dec 08, 2021 | 179.05 | 179.60 | 177.06 | 178.49 | 541,246 | -0.55(-0.31%) |
Dec 07, 2021 | 179.26 | 179.87 | 178.76 | 179.04 | 84,886 | +0.58(+0.32%) |
Dec 06, 2021 | 176.54 | 179.11 | 176.52 | 178.46 | 399,775 | +3.03(+1.73%) |
Dec 03, 2021 | 174.64 | 175.46 | 173.90 | 175.43 | 90,473 | +1.70(+0.98%) |
Dec 02, 2021 | 172.10 | 174.63 | 172.10 | 173.73 | 104,515 | +2.09(+1.22%) |