Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 170.01 | 170.39 | 165.44 | 167.99 | 1,262,529 | -4.94(-2.86%) |
Feb 25, 2022 | 167.48 | 173.09 | 166.01 | 172.92 | 1,012,681 | +6.07(+3.64%) |
Feb 24, 2022 | 159.77 | 167.02 | 159.05 | 166.86 | 1,241,105 | +2.63(+1.60%) |
Feb 23, 2022 | 173.57 | 174.79 | 164.03 | 164.23 | 1,267,782 | -8.63(-4.99%) |
Feb 22, 2022 | 175.24 | 178.40 | 172.39 | 172.86 | 947,993 | -3.66(-2.07%) |
Feb 18, 2022 | 176.52 | 0 | -0.51(-0.29%) | |||
Feb 17, 2022 | 178.45 | 178.95 | 176.31 | 177.03 | 840,801 | -3.11(-1.73%) |
Feb 16, 2022 | 176.85 | 180.75 | 175.68 | 180.13 | 1,053,427 | +1.81(+1.01%) |
Feb 15, 2022 | 174.55 | 179.13 | 173.00 | 178.33 | 1,040,326 | +7.30(+4.27%) |
Feb 14, 2022 | 173.60 | 174.90 | 170.23 | 171.02 | 1,548,943 | -2.57(-1.48%) |
Feb 11, 2022 | 178.33 | 178.77 | 173.13 | 173.60 | 1,880,211 | -4.49(-2.52%) |
Feb 10, 2022 | 181.16 | 182.36 | 177.45 | 178.09 | 1,751,108 | -6.40(-3.47%) |
Feb 09, 2022 | 192.83 | 194.01 | 183.21 | 184.49 | 2,178,158 | -4.66(-2.46%) |
Feb 08, 2022 | 186.32 | 189.66 | 185.22 | 189.15 | 810,037 | +3.35(+1.80%) |
Feb 07, 2022 | 187.03 | 188.00 | 183.89 | 185.80 | 657,121 | -0.96(-0.51%) |
Feb 04, 2022 | 187.03 | 188.77 | 184.36 | 186.76 | 711,785 | -0.65(-0.35%) |
Feb 03, 2022 | 187.25 | 190.14 | 187.41 | 1,516,810 | -1.58(-0.84%) | |
Feb 02, 2022 | 184.49 | 189.68 | 184.49 | 188.99 | 952,842 | +5.05(+2.75%) |
Feb 01, 2022 | 183.25 | 184.50 | 180.61 | 183.94 | 725,491 | +0.34(+0.19%) |
Jan 31, 2022 | 178.84 | 183.70 | 183.60 | 1,015,507 | +4.39(+2.45%) | |
Jan 28, 2022 | 176.34 | 179.53 | 173.44 | 179.21 | 830,796 | +2.72(+1.54%) |
Jan 27, 2022 | 179.43 | 182.62 | 175.11 | 176.49 | 798,733 | -0.74(-0.42%) |
Jan 26, 2022 | 177.12 | 182.79 | 174.73 | 177.23 | 1,205,194 | +1.59(+0.91%) |
Jan 25, 2022 | 176.10 | 178.06 | 173.10 | 175.64 | 1,047,883 | -4.18(-2.32%) |
Jan 24, 2022 | 177.11 | 180.33 | 172.29 | 179.81 | 1,228,577 | +0.48(+0.27%) |
Jan 21, 2022 | 183.20 | 184.13 | 179.02 | 179.34 | 717,331 | -4.20(-2.29%) |
Jan 20, 2022 | 185.22 | 188.87 | 183.01 | 183.53 | 856,202 | -0.41(-0.22%) |
Jan 19, 2022 | 184.88 | 187.03 | 183.60 | 183.94 | 1,107,071 | -0.52(-0.28%) |
Jan 18, 2022 | 183.06 | 185.65 | 182.66 | 184.47 | 791,288 | -1.65(-0.89%) |
Jan 14, 2022 | 186.12 | 0 | -2.34(-1.24%) | |||
Jan 13, 2022 | 192.53 | 193.18 | 188.11 | 188.46 | 541,175 | -3.25(-1.70%) |
Jan 12, 2022 | 195.03 | 196.93 | 191.38 | 191.71 | 574,535 | -2.93(-1.51%) |
Jan 11, 2022 | 195.31 | 196.16 | 191.16 | 194.64 | 954,556 | +0.20(+0.10%) |
Jan 10, 2022 | 190.72 | 194.82 | 186.75 | 194.44 | 1,269,320 | +1.78(+0.92%) |
Jan 07, 2022 | 199.97 | 200.59 | 192.61 | 192.66 | 1,155,876 | -7.60(-3.80%) |
Jan 06, 2022 | 197.79 | 200.66 | 196.81 | 200.27 | 1,345,235 | +2.60(+1.32%) |
Jan 05, 2022 | 201.66 | 202.13 | 197.39 | 197.66 | 866,768 | -4.47(-2.21%) |
Jan 04, 2022 | 199.67 | 202.69 | 199.67 | 202.13 | 828,084 | +3.40(+1.71%) |
Jan 03, 2022 | 199.42 | 201.02 | 197.52 | 198.73 | 875,275 | -0.14(-0.07%) |
Dec 31, 2021 | 197.68 | 199.76 | 196.80 | 198.88 | 397,905 | +0.79(+0.40%) |
Dec 30, 2021 | 201.19 | 201.57 | 197.94 | 198.09 | 324,413 | -2.78(-1.38%) |
Dec 29, 2021 | 199.73 | 201.49 | 199.43 | 200.87 | 340,949 | +1.19(+0.60%) |
Dec 28, 2021 | 201.68 | 201.68 | 199.18 | 199.67 | 300,115 | -1.38(-0.69%) |
Dec 27, 2021 | 197.59 | 201.22 | 197.30 | 201.05 | 474,935 | +4.14(+2.10%) |
Dec 23, 2021 | 192.36 | 197.97 | 192.36 | 196.92 | 655,969 | +3.78(+1.96%) |
Dec 22, 2021 | 188.23 | 193.22 | 187.55 | 193.14 | 624,081 | +5.41(+2.88%) |
Dec 21, 2021 | 183.25 | 188.19 | 182.25 | 187.73 | 640,022 | +6.37(+3.51%) |
Dec 20, 2021 | 181.36 | 181.93 | 176.80 | 181.36 | 995,734 | -3.23(-1.75%) |
Dec 17, 2021 | 182.57 | 188.43 | 182.13 | 184.59 | 8,622,863 | +2.18(+1.19%) |
Dec 16, 2021 | 188.02 | 188.02 | 181.75 | 182.42 | 1,150,169 | -4.20(-2.25%) |
Dec 15, 2021 | 184.47 | 186.73 | 180.60 | 186.61 | 994,774 | +2.39(+1.30%) |
Dec 14, 2021 | 185.76 | 187.03 | 182.10 | 184.22 | 905,005 | -2.00(-1.07%) |
Dec 13, 2021 | 188.22 | 188.48 | 185.06 | 186.22 | 930,158 | -3.03(-1.60%) |
Dec 10, 2021 | 190.84 | 190.97 | 187.63 | 189.25 | 658,197 | +0.17(+0.09%) |
Dec 09, 2021 | 192.10 | 192.67 | 188.99 | 189.08 | 573,128 | -4.01(-2.08%) |
Dec 08, 2021 | 193.54 | 194.62 | 191.98 | 193.09 | 538,443 | +0.59(+0.31%) |
Dec 07, 2021 | 190.74 | 193.16 | 189.22 | 192.50 | 561,489 | +3.72(+1.97%) |
Dec 06, 2021 | 187.47 | 190.87 | 187.45 | 188.78 | 677,567 | +2.63(+1.41%) |
Dec 03, 2021 | 188.43 | 189.31 | 184.57 | 186.15 | 896,458 | -1.89(-1.01%) |
Dec 02, 2021 | 180.52 | 189.32 | 180.52 | 188.04 | 757,093 | +8.56(+4.77%) |