Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 191.48 | 198.88 | 191.48 | 196.83 | 1,297,918 | +4.37(+2.27%) |
Feb 25, 2022 | 185.16 | 195.39 | 189.18 | 192.46 | 719,059 | +7.58(+4.10%) |
Feb 24, 2022 | 178.86 | 185.56 | 176.78 | 184.88 | 660,728 | +5.57(+3.10%) |
Feb 23, 2022 | 180.61 | 181.63 | 179.15 | 179.31 | 461,898 | +0.49(+0.27%) |
Feb 22, 2022 | 179.44 | 180.58 | 176.52 | 178.82 | 445,624 | +0.76(+0.42%) |
Feb 18, 2022 | 178.07 | 0 | +1.12(+0.63%) | |||
Feb 17, 2022 | 173.65 | 178.13 | 173.57 | 176.95 | 424,920 | +2.24(+1.28%) |
Feb 16, 2022 | 172.37 | 175.84 | 172.37 | 174.71 | 388,581 | +2.34(+1.36%) |
Feb 15, 2022 | 173.03 | 175.12 | 172.01 | 172.37 | 345,240 | -1.08(-0.62%) |
Feb 14, 2022 | 175.86 | 176.38 | 171.56 | 173.45 | 531,248 | -2.50(-1.42%) |
Feb 11, 2022 | 171.28 | 176.31 | 169.56 | 175.94 | 633,234 | +4.04(+2.35%) |
Feb 10, 2022 | 174.07 | 180.83 | 171.54 | 171.91 | 817,472 | -7.22(-4.03%) |
Feb 09, 2022 | 179.12 | 180.10 | 178.15 | 179.12 | 348,642 | +1.14(+0.64%) |
Feb 08, 2022 | 177.17 | 178.26 | 175.89 | 177.98 | 267,277 | +1.89(+1.08%) |
Feb 07, 2022 | 174.81 | 177.15 | 172.79 | 176.09 | 328,507 | +1.35(+0.77%) |
Feb 04, 2022 | 174.96 | 176.59 | 172.24 | 174.74 | 280,776 | -0.88(-0.50%) |
Feb 03, 2022 | 179.43 | 175.42 | 175.62 | 301,042 | -3.33(-1.86%) | |
Feb 02, 2022 | 175.81 | 179.00 | 175.13 | 178.95 | 402,232 | +1.43(+0.80%) |
Feb 01, 2022 | 178.29 | 179.86 | 176.88 | 177.52 | 275,986 | -1.61(-0.90%) |
Jan 31, 2022 | 177.68 | 179.34 | 175.68 | 179.13 | 286,980 | -0.45(-0.25%) |
Jan 28, 2022 | 179.45 | 179.65 | 175.74 | 179.58 | 296,250 | -0.73(-0.40%) |
Jan 27, 2022 | 182.98 | 185.87 | 179.51 | 180.31 | 255,073 | -3.34(-1.82%) |
Jan 26, 2022 | 186.22 | 188.12 | 181.87 | 183.65 | 332,220 | -2.63(-1.41%) |
Jan 25, 2022 | 185.14 | 187.45 | 181.83 | 186.28 | 253,966 | -0.94(-0.50%) |
Jan 24, 2022 | 181.07 | 187.88 | 180.14 | 187.22 | 399,104 | +4.35(+2.38%) |
Jan 21, 2022 | 183.35 | 186.20 | 181.82 | 182.86 | 332,661 | -0.52(-0.28%) |
Jan 20, 2022 | 185.20 | 187.62 | 183.25 | 183.38 | 239,125 | -1.95(-1.05%) |
Jan 19, 2022 | 187.28 | 188.62 | 185.22 | 185.33 | 214,785 | -1.81(-0.97%) |
Jan 18, 2022 | 188.61 | 188.61 | 183.76 | 187.14 | 289,229 | -2.02(-1.07%) |
Jan 14, 2022 | 189.16 | 0 | +1.98(+1.06%) | |||
Jan 13, 2022 | 189.62 | 189.93 | 186.22 | 187.18 | 345,173 | -1.48(-0.79%) |
Jan 12, 2022 | 189.64 | 190.20 | 187.42 | 188.66 | 220,481 | -1.66(-0.87%) |
Jan 11, 2022 | 188.81 | 190.34 | 185.52 | 190.32 | 411,003 | +2.57(+1.37%) |
Jan 10, 2022 | 186.60 | 188.41 | 185.83 | 187.74 | 513,463 | +3.10(+1.68%) |
Jan 07, 2022 | 183.50 | 186.13 | 183.47 | 184.64 | 382,316 | +2.26(+1.24%) |
Jan 06, 2022 | 180.54 | 182.80 | 179.19 | 182.38 | 307,892 | +3.45(+1.93%) |
Jan 05, 2022 | 181.68 | 182.53 | 178.29 | 178.93 | 443,772 | -2.39(-1.32%) |
Jan 04, 2022 | 179.54 | 184.29 | 179.32 | 181.32 | 463,672 | +3.30(+1.85%) |
Jan 03, 2022 | 178.74 | 181.03 | 177.23 | 178.02 | 435,284 | -0.67(-0.37%) |
Dec 31, 2021 | 176.87 | 179.25 | 175.80 | 178.69 | 149,360 | +1.44(+0.82%) |
Dec 30, 2021 | 177.93 | 179.22 | 176.94 | 177.25 | 127,069 | -0.24(-0.13%) |
Dec 29, 2021 | 177.76 | 178.67 | 177.05 | 177.49 | 131,653 | -0.76(-0.43%) |
Dec 28, 2021 | 176.07 | 179.17 | 176.07 | 178.25 | 137,271 | +2.01(+1.14%) |
Dec 27, 2021 | 174.12 | 176.43 | 173.58 | 176.24 | 151,863 | +1.89(+1.08%) |
Dec 23, 2021 | 173.34 | 175.12 | 173.20 | 174.36 | 214,433 | +1.79(+1.04%) |
Dec 22, 2021 | 175.09 | 176.06 | 172.03 | 172.57 | 218,287 | -2.68(-1.53%) |
Dec 21, 2021 | 173.25 | 176.97 | 173.25 | 175.25 | 213,408 | +3.41(+1.98%) |
Dec 20, 2021 | 173.93 | 173.93 | 169.25 | 171.84 | 304,975 | -4.34(-2.46%) |
Dec 17, 2021 | 181.60 | 181.94 | 175.76 | 176.17 | 601,928 | -4.42(-2.45%) |
Dec 16, 2021 | 182.38 | 185.31 | 180.48 | 180.59 | 292,828 | -0.65(-0.36%) |
Dec 15, 2021 | 179.59 | 181.96 | 176.06 | 181.25 | 436,723 | +3.07(+1.72%) |
Dec 14, 2021 | 179.33 | 182.71 | 177.69 | 178.17 | 330,057 | -1.10(-0.61%) |
Dec 13, 2021 | 177.98 | 180.33 | 176.51 | 179.27 | 256,864 | +1.32(+0.74%) |
Dec 10, 2021 | 178.99 | 179.91 | 176.81 | 177.95 | 254,229 | +0.02(+0.01%) |
Dec 09, 2021 | 176.86 | 178.16 | 175.04 | 177.94 | 320,547 | -0.37(-0.21%) |
Dec 08, 2021 | 176.86 | 179.22 | 176.55 | 178.31 | 276,781 | +1.58(+0.89%) |
Dec 07, 2021 | 177.66 | 178.96 | 176.61 | 176.73 | 378,458 | -1.13(-0.63%) |
Dec 06, 2021 | 175.76 | 179.69 | 175.47 | 177.86 | 355,028 | +4.51(+2.60%) |
Dec 03, 2021 | 171.08 | 173.68 | 171.02 | 173.35 | 298,928 | +2.75(+1.61%) |
Dec 02, 2021 | 170.17 | 172.61 | 168.89 | 170.60 | 491,750 | +1.64(+0.97%) |