Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 189.05 | 189.48 | 186.95 | 189.11 | 73,592 | -2.40(-1.25%) |
Feb 25, 2022 | 186.07 | 191.64 | 188.97 | 191.51 | 99,158 | +6.24(+3.37%) |
Feb 24, 2022 | 186.58 | 186.98 | 181.99 | 185.27 | 438,651 | -3.94(-2.08%) |
Feb 23, 2022 | 191.41 | 191.41 | 189.07 | 189.22 | 103,577 | -1.13(-0.59%) |
Feb 22, 2022 | 191.97 | 191.97 | 189.27 | 190.34 | 202,788 | -1.22(-0.64%) |
Feb 18, 2022 | 191.57 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 190.00 | 191.85 | 189.39 | 191.43 | 44,442 | +0.83(+0.43%) |
Feb 16, 2022 | 189.78 | 191.19 | 189.16 | 190.60 | 37,248 | +0.82(+0.43%) |
Feb 15, 2022 | 190.83 | 191.70 | 189.13 | 189.78 | 37,916 | +0.05(+0.03%) |
Feb 14, 2022 | 190.59 | 190.59 | 187.34 | 189.73 | 48,298 | -0.48(-0.25%) |
Feb 11, 2022 | 190.62 | 191.59 | 189.68 | 190.21 | 118,919 | +0.01(+0.01%) |
Feb 10, 2022 | 190.74 | 192.38 | 189.61 | 190.20 | 214,473 | -1.62(-0.84%) |
Feb 09, 2022 | 192.76 | 192.94 | 191.54 | 191.82 | 52,975 | -0.62(-0.32%) |
Feb 08, 2022 | 191.55 | 192.78 | 191.38 | 192.44 | 54,141 | +1.05(+0.55%) |
Feb 07, 2022 | 191.33 | 192.25 | 190.07 | 191.39 | 50,773 | +0.63(+0.33%) |
Feb 04, 2022 | 191.68 | 192.58 | 189.65 | 190.76 | 107,176 | -2.26(-1.17%) |
Feb 03, 2022 | 192.44 | 194.04 | 193.02 | 139,920 | +0.12(+0.06%) | |
Feb 02, 2022 | 191.02 | 193.06 | 191.02 | 192.89 | 112,953 | +2.02(+1.06%) |
Feb 01, 2022 | 191.29 | 191.57 | 189.09 | 190.88 | 221,781 | -0.42(-0.22%) |
Jan 31, 2022 | 190.01 | 191.32 | 191.29 | 38,977 | +0.07(+0.03%) | |
Jan 28, 2022 | 188.03 | 191.25 | 187.04 | 191.23 | 76,391 | +2.10(+1.11%) |
Jan 27, 2022 | 188.65 | 191.48 | 188.53 | 189.12 | 43,874 | +1.55(+0.82%) |
Jan 26, 2022 | 187.97 | 189.96 | 186.74 | 187.58 | 74,668 | -1.57(-0.83%) |
Jan 25, 2022 | 189.25 | 189.74 | 186.46 | 189.15 | 62,567 | -1.56(-0.82%) |
Jan 24, 2022 | 190.62 | 191.77 | 186.68 | 190.71 | 76,461 | -0.72(-0.38%) |
Jan 21, 2022 | 191.54 | 193.53 | 191.03 | 191.43 | 205,324 | -0.10(-0.05%) |
Jan 20, 2022 | 192.49 | 193.53 | 191.31 | 191.54 | 26,317 | -0.64(-0.33%) |
Jan 19, 2022 | 191.51 | 193.57 | 191.41 | 192.17 | 68,774 | +0.83(+0.44%) |
Jan 18, 2022 | 192.80 | 192.87 | 190.85 | 191.34 | 53,906 | -2.67(-1.38%) |
Jan 14, 2022 | 194.01 | 0 | +1.38(+0.71%) | |||
Jan 13, 2022 | 192.05 | 192.90 | 191.72 | 192.64 | 57,057 | +0.78(+0.40%) |
Jan 12, 2022 | 192.21 | 192.21 | 190.95 | 191.86 | 20,420 | -0.02(-0.01%) |
Jan 11, 2022 | 192.08 | 192.08 | 189.97 | 191.88 | 26,262 | -0.09(-0.05%) |
Jan 10, 2022 | 192.43 | 192.71 | 191.39 | 191.97 | 31,299 | -0.52(-0.27%) |
Jan 07, 2022 | 191.55 | 193.04 | 191.16 | 192.50 | 33,604 | +1.31(+0.68%) |
Jan 06, 2022 | 192.35 | 192.94 | 191.14 | 191.19 | 24,275 | -0.59(-0.31%) |
Jan 05, 2022 | 190.81 | 193.38 | 190.81 | 191.78 | 20,354 | +0.36(+0.19%) |
Jan 04, 2022 | 189.87 | 192.08 | 189.87 | 191.41 | 32,719 | +1.59(+0.84%) |
Jan 03, 2022 | 188.95 | 189.87 | 187.51 | 189.82 | 46,999 | +0.08(+0.04%) |
Dec 31, 2021 | 188.56 | 190.09 | 188.56 | 189.75 | 6,311 | +1.02(+0.54%) |
Dec 30, 2021 | 189.41 | 189.70 | 188.73 | 188.73 | 12,390 | -0.32(-0.17%) |
Dec 29, 2021 | 188.22 | 189.50 | 188.22 | 189.06 | 17,410 | +0.90(+0.48%) |
Dec 28, 2021 | 186.67 | 188.32 | 186.67 | 188.16 | 16,325 | +1.06(+0.57%) |
Dec 27, 2021 | 185.56 | 187.09 | 185.56 | 187.09 | 15,872 | +1.69(+0.91%) |
Dec 23, 2021 | 185.17 | 185.84 | 185.17 | 185.41 | 21,049 | +0.48(+0.26%) |
Dec 22, 2021 | 184.13 | 184.92 | 183.15 | 184.92 | 14,203 | +0.98(+0.53%) |
Dec 21, 2021 | 183.88 | 184.30 | 183.46 | 183.94 | 64,549 | +0.01(+0.01%) |
Dec 20, 2021 | 182.90 | 183.93 | 182.45 | 183.93 | 17,577 | -0.22(-0.12%) |
Dec 17, 2021 | 186.24 | 186.56 | 184.08 | 184.15 | 22,648 | -2.41(-1.29%) |
Dec 16, 2021 | 184.67 | 186.77 | 184.62 | 186.55 | 16,214 | +2.06(+1.11%) |
Dec 15, 2021 | 182.99 | 184.55 | 182.99 | 184.50 | 21,596 | +1.76(+0.96%) |
Dec 14, 2021 | 183.06 | 183.27 | 182.37 | 182.73 | 12,492 | -0.01(-0.00%) |
Dec 13, 2021 | 180.60 | 183.13 | 180.46 | 182.74 | 20,436 | +2.12(+1.18%) |
Dec 10, 2021 | 179.15 | 180.62 | 179.15 | 180.62 | 18,107 | +2.25(+1.26%) |
Dec 09, 2021 | 177.14 | 178.84 | 177.14 | 178.37 | 8,898 | +0.50(+0.28%) |
Dec 08, 2021 | 177.90 | 178.18 | 176.50 | 177.87 | 6,513 | -0.02(-0.01%) |
Dec 07, 2021 | 177.99 | 178.88 | 177.75 | 177.89 | 14,359 | +0.13(+0.07%) |
Dec 06, 2021 | 175.73 | 178.47 | 175.73 | 177.75 | 12,177 | +3.11(+1.78%) |
Dec 03, 2021 | 173.26 | 174.65 | 173.26 | 174.65 | 13,253 | +2.19(+1.27%) |
Dec 02, 2021 | 170.35 | 173.50 | 170.35 | 172.45 | 10,267 | +2.34(+1.37%) |