Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 177.69 | 177.69 | 175.29 | 176.65 | 10,937 | -3.21(-1.79%) |
Feb 25, 2022 | 173.85 | 180.39 | 177.46 | 179.87 | 10,341 | +5.91(+3.40%) |
Feb 24, 2022 | 170.25 | 173.99 | 170.25 | 173.96 | 13,963 | -0.48(-0.28%) |
Feb 23, 2022 | 175.82 | 176.09 | 174.36 | 174.44 | 6,489 | -1.60(-0.91%) |
Feb 22, 2022 | 177.24 | 177.46 | 175.60 | 176.04 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.39 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.15 | 181.15 | 179.66 | 179.70 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.42 | 182.52 | 181.47 | 182.17 | 2,696 | +0.18(+0.10%) |
Feb 15, 2022 | 179.99 | 182.03 | 179.99 | 181.99 | 6,037 | +2.46(+1.37%) |
Feb 14, 2022 | 180.39 | 180.39 | 178.25 | 179.53 | 5,890 | -2.08(-1.14%) |
Feb 11, 2022 | 181.52 | 183.13 | 180.85 | 181.61 | 4,831 | -0.41(-0.23%) |
Feb 10, 2022 | 183.17 | 184.03 | 181.44 | 182.02 | 5,811 | -1.98(-1.08%) |
Feb 09, 2022 | 182.87 | 184.40 | 182.87 | 184.00 | 7,102 | +1.51(+0.83%) |
Feb 08, 2022 | 181.25 | 182.49 | 180.13 | 182.49 | 4,962 | -1.22(-0.67%) |
Feb 07, 2022 | 183.53 | 184.10 | 183.47 | 183.72 | 3,512 | +0.79(+0.43%) |
Feb 04, 2022 | 182.02 | 183.77 | 182.02 | 182.93 | 1,823 | -0.12(-0.07%) |
Feb 03, 2022 | 184.01 | 184.04 | 182.93 | 183.05 | 3,537 | -2.45(-1.32%) |
Feb 02, 2022 | 183.37 | 185.75 | 183.22 | 185.50 | 3,895 | +1.37(+0.74%) |
Feb 01, 2022 | 183.00 | 184.14 | 182.75 | 184.14 | 5,490 | +0.84(+0.46%) |
Jan 31, 2022 | 181.39 | 183.30 | 183.29 | 18,242 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.51 | 182.42 | 178.51 | 182.42 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.33 | 182.28 | 179.41 | 179.45 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.20 | 181.35 | 178.15 | 178.95 | 7,917 | -0.42(-0.24%) |
Jan 25, 2022 | 176.87 | 180.19 | 176.87 | 179.38 | 10,261 | +1.31(+0.74%) |
Jan 24, 2022 | 176.64 | 178.07 | 172.61 | 178.07 | 16,051 | -1.41(-0.78%) |
Jan 21, 2022 | 180.61 | 182.06 | 179.39 | 179.47 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.91 | 183.70 | 181.28 | 181.28 | 5,362 | -0.49(-0.27%) |
Jan 19, 2022 | 183.76 | 183.76 | 181.77 | 181.77 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.38 | 183.97 | 182.85 | 182.94 | 16,197 | -2.45(-1.32%) |
Jan 14, 2022 | 185.39 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.71 | 188.71 | 185.47 | 185.79 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 188.99 | 189.13 | 188.18 | 188.69 | 7,872 | -1.87(-0.98%) |
Jan 11, 2022 | 191.23 | 191.23 | 189.42 | 190.56 | 4,591 | +0.10(+0.05%) |
Jan 10, 2022 | 188.97 | 190.46 | 187.64 | 190.46 | 17,310 | +2.23(+1.19%) |
Jan 07, 2022 | 187.28 | 188.56 | 187.12 | 188.23 | 6,095 | +1.47(+0.79%) |
Jan 06, 2022 | 186.76 | 187.79 | 184.99 | 186.76 | 4,404 | -0.51(-0.27%) |
Jan 05, 2022 | 188.67 | 189.72 | 187.15 | 187.27 | 30,359 | -0.71(-0.38%) |
Jan 04, 2022 | 188.40 | 188.58 | 186.76 | 187.98 | 29,481 | -2.52(-1.32%) |
Jan 03, 2022 | 191.77 | 191.77 | 189.00 | 190.50 | 6,527 | -1.56(-0.81%) |
Dec 31, 2021 | 192.21 | 193.61 | 192.03 | 192.06 | 53,497 | -0.31(-0.16%) |
Dec 30, 2021 | 191.61 | 193.07 | 191.61 | 192.36 | 6,017 | +0.90(+0.47%) |
Dec 29, 2021 | 190.78 | 191.67 | 190.78 | 191.46 | 11,239 | +0.01(+0.01%) |
Dec 28, 2021 | 192.56 | 192.56 | 190.85 | 191.45 | 10,073 | -1.25(-0.65%) |
Dec 27, 2021 | 192.40 | 192.70 | 191.96 | 192.70 | 5,530 | +1.05(+0.55%) |
Dec 23, 2021 | 191.28 | 191.93 | 191.28 | 191.65 | 7,288 | +0.74(+0.39%) |
Dec 22, 2021 | 188.95 | 191.43 | 188.95 | 190.91 | 4,356 | +1.54(+0.81%) |
Dec 21, 2021 | 189.27 | 189.45 | 187.34 | 189.37 | 12,013 | -0.02(-0.01%) |
Dec 20, 2021 | 189.03 | 189.66 | 187.10 | 189.39 | 24,740 | +0.99(+0.53%) |
Dec 17, 2021 | 188.75 | 189.81 | 187.17 | 188.40 | 10,052 | -2.22(-1.17%) |
Dec 16, 2021 | 188.38 | 191.07 | 187.91 | 190.62 | 10,609 | +2.93(+1.56%) |
Dec 15, 2021 | 183.87 | 187.69 | 183.87 | 187.69 | 9,465 | +5.09(+2.79%) |
Dec 14, 2021 | 181.43 | 182.87 | 181.08 | 182.60 | 4,382 | +0.34(+0.18%) |
Dec 13, 2021 | 179.24 | 182.27 | 179.24 | 182.26 | 8,150 | +3.72(+2.08%) |
Dec 10, 2021 | 179.34 | 179.63 | 178.28 | 178.55 | 36,000 | -0.66(-0.37%) |
Dec 09, 2021 | 179.72 | 180.49 | 179.21 | 179.21 | 4,435 | -1.39(-0.77%) |
Dec 08, 2021 | 179.99 | 180.80 | 178.75 | 180.60 | 11,124 | +1.19(+0.66%) |
Dec 07, 2021 | 179.01 | 180.08 | 178.34 | 179.41 | 5,912 | +1.56(+0.88%) |
Dec 06, 2021 | 179.14 | 179.48 | 177.85 | 177.85 | 5,725 | -1.17(-0.65%) |
Dec 03, 2021 | 180.20 | 180.20 | 178.30 | 179.02 | 7,651 | -0.24(-0.13%) |
Dec 02, 2021 | 179.96 | 180.25 | 179.20 | 179.26 | 2,837 | -1.07(-0.60%) |