Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 168.96 | 172.34 | 166.16 | 167.65 | 142,921 | -2.31(-1.36%) |
Feb 25, 2022 | 164.89 | 171.70 | 168.97 | 169.95 | 113,374 | -3.25(-1.88%) |
Feb 24, 2022 | 165.88 | 174.35 | 164.27 | 173.21 | 88,016 | +5.57(+3.32%) |
Feb 23, 2022 | 175.52 | 175.52 | 167.26 | 167.64 | 81,073 | -7.26(-4.15%) |
Feb 22, 2022 | 174.04 | 176.42 | 173.83 | 174.90 | 60,146 | +0.82(+0.47%) |
Feb 18, 2022 | 174.07 | 0 | +1.52(+0.88%) | |||
Feb 17, 2022 | 175.92 | 175.92 | 172.55 | 172.55 | 58,892 | -4.06(-2.30%) |
Feb 16, 2022 | 178.94 | 178.94 | 175.68 | 176.61 | 64,057 | -2.21(-1.24%) |
Feb 15, 2022 | 177.39 | 179.60 | 177.12 | 178.82 | 54,194 | +3.05(+1.74%) |
Feb 14, 2022 | 177.15 | 177.15 | 174.00 | 175.77 | 77,146 | -1.72(-0.97%) |
Feb 11, 2022 | 179.86 | 181.70 | 176.83 | 177.49 | 73,819 | -2.50(-1.39%) |
Feb 10, 2022 | 176.07 | 180.52 | 176.07 | 179.99 | 97,782 | +2.85(+1.61%) |
Feb 09, 2022 | 178.97 | 178.97 | 175.29 | 177.13 | 43,106 | -0.40(-0.23%) |
Feb 08, 2022 | 176.69 | 178.03 | 173.95 | 177.54 | 46,424 | +1.55(+0.88%) |
Feb 07, 2022 | 176.20 | 178.63 | 174.33 | 175.99 | 50,272 | +0.22(+0.13%) |
Feb 04, 2022 | 175.90 | 177.90 | 173.45 | 175.77 | 62,483 | +0.59(+0.34%) |
Feb 03, 2022 | 176.22 | 174.25 | 175.17 | 61,311 | -2.06(-1.16%) | |
Feb 02, 2022 | 176.58 | 177.96 | 175.20 | 177.23 | 103,496 | +0.81(+0.46%) |
Feb 01, 2022 | 175.82 | 176.84 | 173.16 | 176.43 | 67,738 | +0.16(+0.09%) |
Jan 31, 2022 | 169.45 | 176.94 | 176.26 | 126,099 | +6.81(+4.02%) | |
Jan 28, 2022 | 166.18 | 170.33 | 164.21 | 169.46 | 56,467 | +3.91(+2.36%) |
Jan 27, 2022 | 167.57 | 170.10 | 164.68 | 165.55 | 63,570 | -1.18(-0.71%) |
Jan 26, 2022 | 169.58 | 171.17 | 165.00 | 166.73 | 135,827 | -1.95(-1.16%) |
Jan 25, 2022 | 170.49 | 171.29 | 166.36 | 168.68 | 63,749 | -3.03(-1.77%) |
Jan 24, 2022 | 166.43 | 172.68 | 166.09 | 171.72 | 86,065 | +4.40(+2.63%) |
Jan 21, 2022 | 167.76 | 171.38 | 167.31 | 167.31 | 53,136 | -0.55(-0.33%) |
Jan 20, 2022 | 169.56 | 173.53 | 167.34 | 167.87 | 53,318 | -0.84(-0.50%) |
Jan 19, 2022 | 170.86 | 172.39 | 168.17 | 168.71 | 53,606 | -1.29(-0.76%) |
Jan 18, 2022 | 174.66 | 174.66 | 169.19 | 170.00 | 67,998 | -5.28(-3.02%) |
Jan 14, 2022 | 175.29 | 0 | -2.11(-1.19%) | |||
Jan 13, 2022 | 178.46 | 180.59 | 177.31 | 177.39 | 37,684 | +0.27(+0.15%) |
Jan 12, 2022 | 182.31 | 182.46 | 176.21 | 177.12 | 107,870 | -5.34(-2.93%) |
Jan 11, 2022 | 183.60 | 183.60 | 179.88 | 182.47 | 73,715 | -2.06(-1.12%) |
Jan 10, 2022 | 185.91 | 186.42 | 181.58 | 184.53 | 44,728 | -1.77(-0.95%) |
Jan 07, 2022 | 183.31 | 186.52 | 181.99 | 186.30 | 74,967 | +3.83(+2.10%) |
Jan 06, 2022 | 180.24 | 182.69 | 179.36 | 182.47 | 54,957 | +2.23(+1.24%) |
Jan 05, 2022 | 182.59 | 183.98 | 179.99 | 180.24 | 57,013 | -3.16(-1.72%) |
Jan 04, 2022 | 184.79 | 185.65 | 183.19 | 183.40 | 47,728 | -0.37(-0.20%) |
Jan 03, 2022 | 183.44 | 185.86 | 181.50 | 183.77 | 47,435 | +0.37(+0.20%) |
Dec 31, 2021 | 184.56 | 185.74 | 183.16 | 183.40 | 38,285 | -0.20(-0.11%) |
Dec 30, 2021 | 184.98 | 186.17 | 183.47 | 183.60 | 57,268 | -0.86(-0.46%) |
Dec 29, 2021 | 184.17 | 185.29 | 183.17 | 184.46 | 91,394 | -0.38(-0.21%) |
Dec 28, 2021 | 183.71 | 185.55 | 183.57 | 184.84 | 34,924 | +1.44(+0.78%) |
Dec 27, 2021 | 182.45 | 183.97 | 180.32 | 183.40 | 30,229 | +2.38(+1.31%) |
Dec 23, 2021 | 181.88 | 183.74 | 180.90 | 181.02 | 39,199 | -0.41(-0.23%) |
Dec 22, 2021 | 180.91 | 181.71 | 179.95 | 181.43 | 37,529 | +0.26(+0.14%) |
Dec 21, 2021 | 180.25 | 183.30 | 180.00 | 181.17 | 73,115 | +3.10(+1.74%) |
Dec 20, 2021 | 175.51 | 178.17 | 174.22 | 178.07 | 64,929 | -0.44(-0.25%) |
Dec 17, 2021 | 182.05 | 182.05 | 175.24 | 178.51 | 228,008 | -3.89(-2.13%) |
Dec 16, 2021 | 186.13 | 186.71 | 181.51 | 182.40 | 88,621 | -3.08(-1.66%) |
Dec 15, 2021 | 184.23 | 186.46 | 183.86 | 185.48 | 71,088 | +1.47(+0.80%) |
Dec 14, 2021 | 185.50 | 186.67 | 182.59 | 184.01 | 84,076 | -2.13(-1.15%) |
Dec 13, 2021 | 184.85 | 188.29 | 183.87 | 186.14 | 85,338 | +1.58(+0.86%) |
Dec 10, 2021 | 181.61 | 185.94 | 179.69 | 184.56 | 92,847 | +3.94(+2.18%) |
Dec 09, 2021 | 184.68 | 184.68 | 180.43 | 180.62 | 93,354 | -5.08(-2.74%) |
Dec 08, 2021 | 186.25 | 186.50 | 184.67 | 185.70 | 54,442 | +1.09(+0.59%) |
Dec 07, 2021 | 183.39 | 185.34 | 180.71 | 184.61 | 141,242 | +2.31(+1.27%) |
Dec 06, 2021 | 175.59 | 183.84 | 175.39 | 182.29 | 116,168 | +7.78(+4.46%) |
Dec 03, 2021 | 177.21 | 178.84 | 174.15 | 174.52 | 135,240 | -2.91(-1.64%) |
Dec 02, 2021 | 177.06 | 180.44 | 175.18 | 177.43 | 113,175 | +0.83(+0.47%) |