Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 172.80 | 173.18 | 170.15 | 171.38 | 373,185 | -2.28(-1.31%) |
Feb 25, 2022 | 172.26 | 173.98 | 172.03 | 173.65 | 243,710 | +2.95(+1.73%) |
Feb 24, 2022 | 165.82 | 171.00 | 165.50 | 170.70 | 387,679 | -1.51(-0.88%) |
Feb 23, 2022 | 175.85 | 176.66 | 172.05 | 172.21 | 258,621 | -1.69(-0.97%) |
Feb 22, 2022 | 175.21 | 175.61 | 172.73 | 173.90 | 215,952 | -3.12(-1.76%) |
Feb 18, 2022 | 177.01 | 0 | +2.28(+1.30%) | |||
Feb 17, 2022 | 176.11 | 176.60 | 174.35 | 174.74 | 205,165 | -3.52(-1.98%) |
Feb 16, 2022 | 178.08 | 178.82 | 177.24 | 178.26 | 220,393 | +0.84(+0.48%) |
Feb 15, 2022 | 177.27 | 178.03 | 176.52 | 177.42 | 242,760 | +0.40(+0.23%) |
Feb 14, 2022 | 177.98 | 178.45 | 175.95 | 177.01 | 277,091 | -3.50(-1.94%) |
Feb 11, 2022 | 182.15 | 183.79 | 179.76 | 180.52 | 245,562 | -1.59(-0.87%) |
Feb 10, 2022 | 182.66 | 184.82 | 181.96 | 182.11 | 449,282 | -6.52(-3.46%) |
Feb 09, 2022 | 189.33 | 191.05 | 187.71 | 188.63 | 365,661 | +0.98(+0.52%) |
Feb 08, 2022 | 187.35 | 188.03 | 185.49 | 187.65 | 308,032 | +2.88(+1.56%) |
Feb 07, 2022 | 185.61 | 185.86 | 184.10 | 184.76 | 189,331 | +0.34(+0.18%) |
Feb 04, 2022 | 185.53 | 185.70 | 182.45 | 184.42 | 285,560 | -2.48(-1.33%) |
Feb 03, 2022 | 187.33 | 186.63 | 186.91 | 319,307 | -0.12(-0.07%) | |
Feb 02, 2022 | 186.35 | 187.28 | 185.36 | 187.03 | 260,105 | +3.03(+1.64%) |
Feb 01, 2022 | 182.90 | 184.28 | 182.38 | 184.00 | 356,357 | -1.89(-1.02%) |
Jan 31, 2022 | 183.60 | 186.15 | 185.90 | 446,427 | +4.98(+2.75%) | |
Jan 28, 2022 | 179.85 | 181.07 | 176.29 | 180.91 | 293,248 | +2.97(+1.67%) |
Jan 27, 2022 | 180.29 | 181.29 | 177.31 | 177.94 | 359,664 | -3.94(-2.17%) |
Jan 26, 2022 | 185.92 | 185.96 | 180.92 | 181.89 | 573,552 | -2.66(-1.44%) |
Jan 25, 2022 | 182.66 | 185.98 | 180.49 | 184.55 | 462,363 | -0.65(-0.35%) |
Jan 24, 2022 | 183.04 | 185.39 | 180.73 | 185.19 | 583,408 | -1.94(-1.04%) |
Jan 21, 2022 | 186.58 | 188.24 | 186.00 | 187.13 | 388,254 | -1.59(-0.84%) |
Jan 20, 2022 | 190.69 | 191.85 | 188.50 | 188.72 | 300,015 | -0.89(-0.47%) |
Jan 19, 2022 | 193.54 | 193.62 | 189.31 | 189.61 | 600,165 | -4.73(-2.43%) |
Jan 18, 2022 | 195.87 | 196.24 | 194.08 | 194.34 | 405,245 | -3.02(-1.53%) |
Jan 14, 2022 | 197.36 | 0 | -0.64(-0.32%) | |||
Jan 13, 2022 | 197.65 | 200.22 | 197.06 | 198.00 | 583,596 | +4.46(+2.30%) |
Jan 12, 2022 | 192.03 | 194.52 | 191.70 | 193.54 | 545,469 | +4.41(+2.33%) |
Jan 11, 2022 | 188.56 | 189.19 | 186.93 | 189.13 | 272,108 | +1.45(+0.77%) |
Jan 10, 2022 | 188.26 | 188.41 | 185.16 | 187.68 | 405,646 | -0.08(-0.04%) |
Jan 07, 2022 | 187.98 | 189.21 | 186.15 | 187.76 | 396,161 | +0.65(+0.35%) |
Jan 06, 2022 | 187.94 | 188.10 | 183.77 | 187.11 | 449,130 | +2.62(+1.42%) |
Jan 05, 2022 | 187.16 | 188.60 | 184.40 | 184.49 | 590,732 | -2.10(-1.12%) |
Jan 04, 2022 | 180.87 | 188.69 | 180.15 | 186.59 | 1,128,219 | +12.08(+6.92%) |
Jan 03, 2022 | 174.99 | 175.60 | 173.45 | 174.50 | 376,782 | +0.93(+0.53%) |
Dec 31, 2021 | 172.78 | 174.37 | 172.68 | 173.58 | 202,758 | +1.14(+0.66%) |
Dec 30, 2021 | 172.61 | 173.04 | 172.09 | 172.43 | 131,480 | +0.38(+0.22%) |
Dec 29, 2021 | 172.60 | 172.92 | 171.28 | 172.06 | 125,803 | -1.00(-0.58%) |
Dec 28, 2021 | 174.15 | 174.58 | 172.96 | 173.06 | 121,320 | -1.08(-0.62%) |
Dec 27, 2021 | 172.37 | 174.49 | 172.37 | 174.14 | 210,218 | +1.99(+1.15%) |
Dec 23, 2021 | 171.50 | 172.65 | 171.34 | 172.15 | 179,228 | +2.27(+1.33%) |
Dec 22, 2021 | 168.67 | 170.02 | 168.67 | 169.89 | 177,056 | -1.37(-0.80%) |
Dec 21, 2021 | 171.24 | 172.11 | 170.57 | 171.25 | 190,135 | +0.81(+0.48%) |
Dec 20, 2021 | 170.07 | 170.66 | 168.71 | 170.44 | 267,323 | -1.96(-1.14%) |
Dec 17, 2021 | 173.85 | 173.99 | 172.26 | 172.40 | 408,450 | -3.09(-1.76%) |
Dec 16, 2021 | 175.98 | 177.00 | 175.30 | 175.49 | 410,304 | +0.55(+0.32%) |
Dec 15, 2021 | 173.77 | 175.17 | 172.78 | 174.94 | 509,984 | +5.59(+3.30%) |
Dec 14, 2021 | 169.55 | 170.87 | 167.88 | 169.34 | 463,374 | +4.36(+2.65%) |
Dec 13, 2021 | 165.96 | 166.28 | 164.55 | 164.98 | 623,084 | -5.83(-3.42%) |
Dec 10, 2021 | 170.52 | 170.81 | 169.16 | 170.81 | 134,009 | +1.48(+0.87%) |
Dec 09, 2021 | 169.55 | 169.75 | 168.61 | 169.33 | 199,161 | -1.60(-0.94%) |
Dec 08, 2021 | 171.84 | 171.89 | 170.31 | 170.94 | 283,413 | -4.65(-2.65%) |
Dec 07, 2021 | 174.72 | 176.01 | 174.14 | 175.58 | 259,805 | +2.67(+1.54%) |
Dec 06, 2021 | 171.66 | 173.31 | 170.85 | 172.91 | 208,294 | +2.00(+1.17%) |
Dec 03, 2021 | 172.06 | 172.73 | 169.97 | 170.92 | 207,067 | -0.66(-0.38%) |
Dec 02, 2021 | 168.29 | 172.00 | 168.06 | 171.57 | 254,283 | +4.56(+2.73%) |