Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 188.08 | 188.71 | 187.91 | 188.21 | 203,038 | -0.15(-0.08%) |
Feb 25, 2022 | 188.69 | 188.48 | 188.24 | 188.36 | 141,548 | -0.62(-0.33%) |
Feb 24, 2022 | 188.58 | 188.98 | 188.34 | 188.98 | 53,223 | +0.29(+0.15%) |
Feb 23, 2022 | 189.02 | 189.21 | 188.69 | 188.69 | 44,454 | -0.36(-0.19%) |
Feb 22, 2022 | 188.83 | 189.41 | 188.73 | 189.05 | 81,065 | +0.10(+0.05%) |
Feb 18, 2022 | 188.95 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 188.93 | 189.07 | 188.64 | 188.94 | 26,976 | -0.12(-0.06%) |
Feb 16, 2022 | 188.70 | 189.22 | 188.67 | 189.06 | 92,059 | +0.20(+0.11%) |
Feb 15, 2022 | 188.88 | 189.08 | 188.68 | 188.86 | 43,340 | +0.18(+0.09%) |
Feb 14, 2022 | 188.43 | 188.82 | 188.02 | 188.68 | 60,496 | +0.15(+0.08%) |
Feb 11, 2022 | 188.88 | 189.25 | 187.90 | 188.53 | 45,404 | -0.46(-0.24%) |
Feb 10, 2022 | 188.99 | 189.26 | 188.51 | 188.99 | 55,733 | -0.01(-0.01%) |
Feb 09, 2022 | 189.18 | 189.18 | 188.58 | 189.00 | 87,995 | +0.11(+0.06%) |
Feb 08, 2022 | 189.16 | 189.39 | 188.79 | 188.89 | 75,215 | -0.01(-0.01%) |
Feb 07, 2022 | 189.08 | 189.28 | 188.80 | 188.90 | 59,923 | +0.22(+0.12%) |
Feb 04, 2022 | 188.40 | 189.18 | 188.21 | 188.68 | 77,292 | +0.02(+0.01%) |
Feb 03, 2022 | 188.50 | 188.66 | 58,770 | -0.02(-0.01%) | ||
Feb 02, 2022 | 187.88 | 189.05 | 187.88 | 188.68 | 60,168 | +0.50(+0.26%) |
Feb 01, 2022 | 187.99 | 188.42 | 187.81 | 188.18 | 74,737 | +0.21(+0.11%) |
Jan 31, 2022 | 187.49 | 188.08 | 187.97 | 54,788 | +0.09(+0.05%) | |
Jan 28, 2022 | 187.59 | 187.99 | 187.45 | 187.88 | 99,379 | +0.28(+0.15%) |
Jan 27, 2022 | 188.10 | 188.18 | 187.50 | 187.61 | 61,812 | -0.49(-0.26%) |
Jan 26, 2022 | 188.16 | 188.36 | 187.55 | 188.09 | 63,685 | +0.38(+0.20%) |
Jan 25, 2022 | 187.96 | 188.37 | 187.29 | 187.72 | 36,799 | -0.45(-0.24%) |
Jan 24, 2022 | 187.62 | 188.31 | 187.19 | 188.16 | 72,137 | +0.52(+0.28%) |
Jan 21, 2022 | 188.07 | 188.40 | 187.49 | 187.65 | 142,841 | -0.19(-0.10%) |
Jan 20, 2022 | 187.93 | 188.08 | 187.78 | 187.84 | 152,537 | +0.05(+0.03%) |
Jan 19, 2022 | 187.79 | 188.17 | 187.78 | 187.78 | 33,102 | +0.00(+0.00%) |
Jan 18, 2022 | 187.54 | 188.30 | 187.54 | 187.78 | 43,113 | -0.13(-0.07%) |
Jan 14, 2022 | 187.91 | 0 | +0.08(+0.04%) | |||
Jan 13, 2022 | 188.00 | 188.34 | 187.81 | 187.84 | 30,133 | +0.00(+0.00%) |
Jan 12, 2022 | 187.76 | 187.98 | 187.75 | 187.84 | 39,831 | +0.04(+0.02%) |
Jan 11, 2022 | 188.18 | 188.18 | 187.69 | 187.79 | 41,303 | -0.47(-0.25%) |
Jan 10, 2022 | 188.31 | 188.31 | 187.69 | 188.26 | 42,945 | +0.14(+0.07%) |
Jan 07, 2022 | 187.92 | 188.47 | 187.75 | 188.12 | 35,250 | +0.20(+0.11%) |
Jan 06, 2022 | 187.93 | 188.49 | 187.69 | 187.92 | 33,679 | +0.06(+0.03%) |
Jan 05, 2022 | 188.18 | 188.42 | 187.78 | 187.87 | 43,413 | -0.20(-0.11%) |
Jan 04, 2022 | 188.43 | 188.43 | 188.02 | 188.06 | 62,917 | +0.00(+0.00%) |
Jan 03, 2022 | 187.84 | 188.34 | 187.78 | 188.06 | 47,168 | +0.04(+0.02%) |
Dec 31, 2021 | 187.78 | 188.49 | 187.78 | 188.02 | 23,038 | +0.10(+0.05%) |
Dec 30, 2021 | 187.59 | 188.25 | 187.59 | 187.92 | 22,727 | +0.14(+0.07%) |
Dec 29, 2021 | 187.69 | 188.08 | 187.48 | 187.78 | 31,767 | +0.13(+0.07%) |
Dec 28, 2021 | 187.39 | 188.65 | 187.39 | 187.66 | 56,421 | +0.03(+0.02%) |
Dec 27, 2021 | 187.43 | 188.16 | 187.27 | 187.63 | 71,061 | +0.14(+0.07%) |
Dec 23, 2021 | 187.31 | 188.11 | 187.22 | 187.49 | 108,089 | +0.13(+0.07%) |
Dec 22, 2021 | 187.46 | 187.93 | 187.20 | 187.36 | 36,060 | +0.25(+0.13%) |
Dec 21, 2021 | 187.68 | 188.25 | 186.90 | 187.11 | 287,639 | -0.37(-0.20%) |
Dec 20, 2021 | 187.36 | 188.37 | 186.85 | 187.48 | 438,278 | +0.11(+0.06%) |
Dec 17, 2021 | 187.36 | 187.59 | 186.29 | 187.37 | 448,827 | +0.28(+0.15%) |
Dec 16, 2021 | 187.64 | 187.68 | 186.69 | 187.09 | 420,116 | +0.00(+0.00%) |
Dec 15, 2021 | 187.39 | 187.75 | 186.97 | 187.09 | 366,900 | +0.17(+0.09%) |
Dec 14, 2021 | 187.44 | 187.92 | 186.81 | 186.92 | 237,335 | -0.52(-0.28%) |
Dec 13, 2021 | 187.60 | 187.91 | 187.19 | 187.44 | 166,431 | -0.23(-0.12%) |
Dec 10, 2021 | 187.93 | 187.93 | 187.38 | 187.67 | 97,707 | +0.03(+0.02%) |
Dec 09, 2021 | 187.69 | 187.82 | 187.29 | 187.64 | 99,999 | -0.15(-0.08%) |
Dec 08, 2021 | 187.93 | 188.18 | 187.38 | 187.78 | 102,084 | -0.25(-0.13%) |
Dec 07, 2021 | 187.91 | 188.18 | 187.36 | 188.03 | 119,224 | +0.53(+0.28%) |
Dec 06, 2021 | 188.46 | 189.03 | 187.30 | 187.51 | 156,571 | -1.18(-0.62%) |
Dec 03, 2021 | 188.36 | 189.36 | 188.19 | 188.68 | 67,841 | +0.32(+0.17%) |
Dec 02, 2021 | 188.53 | 188.61 | 188.00 | 188.36 | 69,919 | +0.65(+0.35%) |