Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 177.71 | 177.71 | 175.31 | 176.68 | 10,936 | -3.21(-1.79%) |
Feb 25, 2022 | 173.88 | 180.41 | 177.48 | 179.89 | 10,340 | +5.91(+3.40%) |
Feb 24, 2022 | 170.27 | 174.01 | 170.27 | 173.98 | 13,962 | -0.48(-0.28%) |
Feb 23, 2022 | 175.84 | 176.11 | 174.38 | 174.46 | 6,488 | -1.61(-0.91%) |
Feb 22, 2022 | 177.26 | 177.48 | 175.62 | 176.07 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.41 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.17 | 181.17 | 179.68 | 179.72 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.44 | 182.55 | 181.50 | 182.19 | 2,695 | +0.18(+0.10%) |
Feb 15, 2022 | 180.01 | 182.05 | 180.01 | 182.01 | 6,036 | +2.46(+1.37%) |
Feb 14, 2022 | 180.41 | 180.41 | 178.27 | 179.55 | 5,889 | -2.08(-1.14%) |
Feb 11, 2022 | 181.54 | 183.15 | 180.87 | 181.63 | 4,830 | -0.42(-0.23%) |
Feb 10, 2022 | 183.19 | 184.06 | 181.46 | 182.04 | 5,810 | -1.98(-1.08%) |
Feb 09, 2022 | 182.89 | 184.42 | 182.89 | 184.03 | 7,101 | +1.51(+0.83%) |
Feb 08, 2022 | 181.28 | 182.51 | 180.15 | 182.51 | 4,961 | -1.22(-0.67%) |
Feb 07, 2022 | 183.56 | 184.12 | 183.50 | 183.74 | 3,511 | +0.79(+0.43%) |
Feb 04, 2022 | 182.04 | 183.79 | 182.04 | 182.95 | 1,822 | -0.12(-0.07%) |
Feb 03, 2022 | 184.04 | 184.06 | 182.95 | 183.07 | 3,536 | -2.45(-1.32%) |
Feb 02, 2022 | 183.40 | 185.78 | 183.24 | 185.53 | 3,895 | +1.37(+0.74%) |
Feb 01, 2022 | 183.03 | 184.16 | 182.78 | 184.16 | 5,489 | +0.84(+0.46%) |
Jan 31, 2022 | 181.41 | 183.32 | 183.31 | 18,239 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.53 | 182.44 | 178.53 | 182.44 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.35 | 182.30 | 179.43 | 179.47 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.22 | 181.37 | 178.17 | 178.97 | 7,916 | -0.42(-0.24%) |
Jan 25, 2022 | 176.89 | 180.21 | 176.89 | 179.40 | 10,260 | +1.31(+0.73%) |
Jan 24, 2022 | 176.67 | 178.09 | 172.63 | 178.09 | 16,050 | -1.40(-0.78%) |
Jan 21, 2022 | 180.63 | 182.08 | 179.41 | 179.49 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.93 | 183.72 | 181.30 | 181.30 | 5,361 | -0.49(-0.27%) |
Jan 19, 2022 | 183.79 | 183.79 | 181.79 | 181.79 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.40 | 184.00 | 182.87 | 182.96 | 16,195 | -2.45(-1.32%) |
Jan 14, 2022 | 185.41 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.73 | 188.73 | 185.49 | 185.82 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 189.01 | 189.16 | 188.20 | 188.71 | 7,871 | -1.87(-0.98%) |
Jan 11, 2022 | 191.25 | 191.25 | 189.44 | 190.58 | 4,590 | +0.10(+0.05%) |
Jan 10, 2022 | 188.99 | 190.48 | 187.66 | 190.48 | 17,308 | +2.23(+1.19%) |
Jan 07, 2022 | 187.30 | 188.58 | 187.14 | 188.25 | 6,094 | +1.47(+0.79%) |
Jan 06, 2022 | 186.78 | 187.82 | 185.01 | 186.78 | 4,403 | -0.51(-0.27%) |
Jan 05, 2022 | 188.69 | 189.74 | 187.17 | 187.29 | 30,356 | -0.71(-0.38%) |
Jan 04, 2022 | 188.42 | 188.61 | 186.78 | 188.00 | 29,477 | -2.52(-1.32%) |
Jan 03, 2022 | 191.79 | 191.79 | 189.02 | 190.52 | 6,526 | -1.56(-0.81%) |
Dec 31, 2021 | 192.23 | 193.63 | 192.05 | 192.08 | 53,491 | -0.31(-0.16%) |
Dec 30, 2021 | 191.64 | 193.09 | 191.64 | 192.39 | 6,016 | +0.90(+0.47%) |
Dec 29, 2021 | 190.80 | 191.69 | 190.80 | 191.49 | 11,238 | +0.01(+0.01%) |
Dec 28, 2021 | 192.58 | 192.58 | 190.87 | 191.47 | 10,071 | -1.25(-0.65%) |
Dec 27, 2021 | 192.43 | 192.72 | 191.98 | 192.72 | 5,530 | +1.05(+0.55%) |
Dec 23, 2021 | 191.30 | 191.96 | 191.30 | 191.68 | 7,287 | +0.74(+0.39%) |
Dec 22, 2021 | 188.97 | 191.45 | 188.97 | 190.94 | 4,355 | +1.54(+0.81%) |
Dec 21, 2021 | 189.29 | 189.47 | 187.37 | 189.40 | 12,012 | -0.02(-0.01%) |
Dec 20, 2021 | 189.05 | 189.68 | 187.13 | 189.41 | 24,737 | +0.99(+0.53%) |
Dec 17, 2021 | 188.77 | 189.84 | 187.19 | 188.42 | 10,051 | -2.22(-1.17%) |
Dec 16, 2021 | 188.40 | 191.10 | 187.93 | 190.65 | 10,608 | +2.93(+1.56%) |
Dec 15, 2021 | 183.89 | 187.71 | 183.89 | 187.71 | 9,463 | +5.09(+2.79%) |
Dec 14, 2021 | 181.45 | 182.89 | 181.10 | 182.62 | 4,381 | +0.34(+0.18%) |
Dec 13, 2021 | 179.26 | 182.29 | 179.26 | 182.29 | 8,149 | +3.72(+2.08%) |
Dec 10, 2021 | 179.37 | 179.65 | 178.30 | 178.57 | 35,996 | -0.66(-0.37%) |
Dec 09, 2021 | 179.74 | 180.52 | 179.23 | 179.23 | 4,434 | -1.39(-0.77%) |
Dec 08, 2021 | 180.01 | 180.82 | 178.77 | 180.62 | 11,123 | +1.19(+0.66%) |
Dec 07, 2021 | 179.03 | 180.10 | 178.36 | 179.43 | 5,911 | +1.56(+0.88%) |
Dec 06, 2021 | 179.16 | 179.50 | 177.87 | 177.87 | 5,724 | -1.17(-0.65%) |
Dec 03, 2021 | 180.22 | 180.22 | 178.32 | 179.04 | 7,650 | -0.24(-0.13%) |
Dec 02, 2021 | 179.98 | 180.28 | 179.22 | 179.28 | 2,836 | -1.07(-0.59%) |