Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 188.77 | 196.26 | 185.69 | 193.85 | 170,329 | +4.11(+2.17%) |
Feb 25, 2022 | 185.02 | 191.15 | 185.44 | 189.74 | 142,020 | +4.38(+2.36%) |
Feb 24, 2022 | 172.65 | 185.42 | 172.50 | 185.36 | 172,605 | +9.38(+5.33%) |
Feb 23, 2022 | 182.53 | 182.53 | 175.75 | 175.98 | 180,587 | -4.52(-2.50%) |
Feb 22, 2022 | 181.77 | 183.45 | 178.31 | 180.50 | 162,501 | -1.27(-0.70%) |
Feb 18, 2022 | 181.77 | 0 | -0.30(-0.16%) | |||
Feb 17, 2022 | 187.27 | 187.27 | 181.94 | 182.07 | 182,666 | -5.05(-2.70%) |
Feb 16, 2022 | 182.35 | 188.52 | 180.34 | 187.12 | 151,810 | +3.99(+2.18%) |
Feb 15, 2022 | 183.28 | 185.84 | 170.23 | 183.13 | 190,756 | +2.19(+1.21%) |
Feb 14, 2022 | 178.19 | 181.28 | 173.83 | 180.94 | 298,011 | +3.71(+2.09%) |
Feb 11, 2022 | 180.99 | 182.00 | 174.72 | 177.23 | 211,084 | -5.27(-2.89%) |
Feb 10, 2022 | 173.54 | 187.53 | 173.54 | 182.50 | 226,428 | +3.59(+2.01%) |
Feb 09, 2022 | 180.48 | 183.20 | 177.31 | 178.91 | 122,948 | +1.20(+0.68%) |
Feb 08, 2022 | 175.30 | 179.80 | 174.29 | 177.71 | 113,474 | +3.06(+1.75%) |
Feb 07, 2022 | 175.00 | 177.49 | 173.76 | 174.65 | 171,714 | -0.76(-0.43%) |
Feb 04, 2022 | 171.03 | 176.71 | 167.62 | 175.41 | 224,962 | +2.80(+1.62%) |
Feb 03, 2022 | 174.40 | 172.61 | 128,922 | -3.25(-1.85%) | ||
Feb 02, 2022 | 179.62 | 181.90 | 174.36 | 175.86 | 153,272 | -4.04(-2.25%) |
Feb 01, 2022 | 179.99 | 182.86 | 175.67 | 179.90 | 88,790 | +7.49(+4.34%) |
Jan 28, 2022 | 179.74 | 179.74 | 167.31 | 172.41 | 285,840 | -6.57(-3.67%) |
Jan 27, 2022 | 182.37 | 185.54 | 178.06 | 178.98 | 210,671 | -1.14(-0.63%) |
Jan 26, 2022 | 187.22 | 189.91 | 178.65 | 180.12 | 220,174 | -4.54(-2.46%) |
Jan 25, 2022 | 186.75 | 190.89 | 180.63 | 184.66 | 213,562 | -5.27(-2.77%) |
Jan 24, 2022 | 187.91 | 190.61 | 183.61 | 189.93 | 225,130 | -0.47(-0.25%) |
Jan 21, 2022 | 191.39 | 195.81 | 190.24 | 190.40 | 179,615 | -2.42(-1.26%) |
Jan 20, 2022 | 198.24 | 201.44 | 191.82 | 192.82 | 97,641 | -3.94(-2.00%) |
Jan 19, 2022 | 201.27 | 203.50 | 196.63 | 196.76 | 90,042 | -4.01(-2.00%) |
Jan 18, 2022 | 202.22 | 203.81 | 199.70 | 200.77 | 131,393 | -3.86(-1.89%) |
Jan 14, 2022 | 204.63 | 0 | +2.30(+1.14%) | |||
Jan 13, 2022 | 203.37 | 205.53 | 200.63 | 202.33 | 99,608 | +0.33(+0.16%) |
Jan 12, 2022 | 204.03 | 205.00 | 200.00 | 202.00 | 78,506 | -0.57(-0.28%) |
Jan 11, 2022 | 202.28 | 202.90 | 196.56 | 202.57 | 100,261 | +1.07(+0.53%) |
Jan 10, 2022 | 205.38 | 205.38 | 200.10 | 201.50 | 103,487 | -4.25(-2.07%) |
Jan 07, 2022 | 211.45 | 213.01 | 205.75 | 205.75 | 61,119 | -6.23(-2.94%) |
Jan 06, 2022 | 208.98 | 214.80 | 203.00 | 211.98 | 178,789 | +2.62(+1.25%) |
Jan 05, 2022 | 207.58 | 213.66 | 207.58 | 209.36 | 288,101 | +0.53(+0.25%) |
Jan 04, 2022 | 205.52 | 210.08 | 203.24 | 208.83 | 132,844 | +3.93(+1.92%) |
Jan 03, 2022 | 203.70 | 205.57 | 200.76 | 204.90 | 198,197 | +2.93(+1.45%) |
Dec 31, 2021 | 201.78 | 203.26 | 200.42 | 201.97 | 62,769 | +0.01(+0.00%) |
Dec 30, 2021 | 203.48 | 217.71 | 201.55 | 201.96 | 59,301 | -1.73(-0.85%) |
Dec 29, 2021 | 206.85 | 206.85 | 202.09 | 203.69 | 236,508 | -2.32(-1.13%) |
Dec 28, 2021 | 203.62 | 207.79 | 203.58 | 206.01 | 76,734 | +1.73(+0.85%) |
Dec 27, 2021 | 205.86 | 207.53 | 202.92 | 204.28 | 109,863 | -0.74(-0.36%) |
Dec 23, 2021 | 203.68 | 206.16 | 201.29 | 205.02 | 137,532 | +2.25(+1.11%) |
Dec 22, 2021 | 201.88 | 203.84 | 197.24 | 202.77 | 79,165 | +0.60(+0.30%) |
Dec 21, 2021 | 196.98 | 202.17 | 196.63 | 202.17 | 112,494 | +8.46(+4.37%) |
Dec 20, 2021 | 195.29 | 196.27 | 188.51 | 193.71 | 190,005 | -6.60(-3.29%) |
Dec 17, 2021 | 200.26 | 203.71 | 196.74 | 200.31 | 233,304 | +1.38(+0.69%) |
Dec 16, 2021 | 204.76 | 206.06 | 197.63 | 198.93 | 140,893 | -3.82(-1.88%) |
Dec 15, 2021 | 199.55 | 204.69 | 196.90 | 202.75 | 126,965 | +2.80(+1.40%) |
Dec 14, 2021 | 203.20 | 209.48 | 199.06 | 199.95 | 104,548 | -4.27(-2.09%) |
Dec 13, 2021 | 205.70 | 207.49 | 201.32 | 204.22 | 122,160 | -1.45(-0.71%) |
Dec 10, 2021 | 205.39 | 207.81 | 203.40 | 205.67 | 113,273 | +1.19(+0.58%) |
Dec 09, 2021 | 206.48 | 208.16 | 204.26 | 204.48 | 108,999 | -4.07(-1.95%) |
Dec 08, 2021 | 206.09 | 208.95 | 205.76 | 208.55 | 79,141 | +2.48(+1.20%) |
Dec 07, 2021 | 208.69 | 215.79 | 205.25 | 206.07 | 140,496 | +0.39(+0.19%) |
Dec 06, 2021 | 204.19 | 207.10 | 200.14 | 205.68 | 99,315 | +4.02(+1.99%) |
Dec 03, 2021 | 202.00 | 206.18 | 199.13 | 201.66 | 157,510 | +2.74(+1.38%) |
Dec 02, 2021 | 192.36 | 199.78 | 192.36 | 198.92 | 262,976 | +8.10(+4.24%) |