Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 189.00 | 189.44 | 186.91 | 189.07 | 73,608 | -2.40(-1.25%) |
Feb 25, 2022 | 186.03 | 191.60 | 188.93 | 191.47 | 99,180 | +6.23(+3.37%) |
Feb 24, 2022 | 186.54 | 186.94 | 181.96 | 185.23 | 438,745 | -3.94(-2.08%) |
Feb 23, 2022 | 191.37 | 191.37 | 189.03 | 189.18 | 103,599 | -1.13(-0.59%) |
Feb 22, 2022 | 191.93 | 191.93 | 189.23 | 190.30 | 202,832 | -1.22(-0.64%) |
Feb 18, 2022 | 191.53 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 189.96 | 191.81 | 189.35 | 191.38 | 44,451 | +0.82(+0.43%) |
Feb 16, 2022 | 189.75 | 191.15 | 189.12 | 190.56 | 37,256 | +0.82(+0.43%) |
Feb 15, 2022 | 190.79 | 191.66 | 189.09 | 189.74 | 37,924 | +0.05(+0.02%) |
Feb 14, 2022 | 190.55 | 190.55 | 187.30 | 189.69 | 48,308 | -0.48(-0.25%) |
Feb 11, 2022 | 190.58 | 191.54 | 189.64 | 190.17 | 118,945 | +0.01(+0.00%) |
Feb 10, 2022 | 190.70 | 192.34 | 189.57 | 190.16 | 214,519 | -1.61(-0.84%) |
Feb 09, 2022 | 192.72 | 192.90 | 191.50 | 191.78 | 52,987 | -0.62(-0.32%) |
Feb 08, 2022 | 191.51 | 192.74 | 191.34 | 192.40 | 54,153 | +1.05(+0.55%) |
Feb 07, 2022 | 191.29 | 192.21 | 190.03 | 191.35 | 50,784 | +0.62(+0.33%) |
Feb 04, 2022 | 191.64 | 192.54 | 189.61 | 190.72 | 107,199 | -2.25(-1.17%) |
Feb 03, 2022 | 192.40 | 194.00 | 192.98 | 139,950 | +0.12(+0.06%) | |
Feb 02, 2022 | 190.98 | 193.01 | 190.98 | 192.85 | 112,977 | +2.02(+1.06%) |
Feb 01, 2022 | 191.25 | 191.53 | 189.05 | 190.83 | 221,829 | -0.42(-0.22%) |
Jan 31, 2022 | 189.97 | 191.28 | 191.25 | 38,985 | +0.07(+0.03%) | |
Jan 28, 2022 | 187.99 | 191.21 | 187.00 | 191.19 | 76,407 | +2.10(+1.11%) |
Jan 27, 2022 | 188.61 | 191.44 | 188.49 | 189.08 | 43,883 | +1.54(+0.82%) |
Jan 26, 2022 | 187.93 | 189.91 | 186.70 | 187.54 | 74,684 | -1.57(-0.83%) |
Jan 25, 2022 | 189.20 | 189.70 | 186.42 | 189.11 | 62,581 | -1.56(-0.82%) |
Jan 24, 2022 | 190.58 | 191.72 | 186.64 | 190.67 | 76,478 | -0.72(-0.38%) |
Jan 21, 2022 | 191.50 | 193.49 | 190.99 | 191.39 | 205,368 | -0.10(-0.05%) |
Jan 20, 2022 | 192.44 | 193.49 | 191.27 | 191.50 | 26,323 | -0.64(-0.33%) |
Jan 19, 2022 | 191.47 | 193.53 | 191.37 | 192.13 | 68,789 | +0.83(+0.44%) |
Jan 18, 2022 | 192.76 | 192.82 | 190.81 | 191.30 | 53,917 | -2.67(-1.38%) |
Jan 14, 2022 | 193.97 | 0 | +1.37(+0.71%) | |||
Jan 13, 2022 | 192.01 | 192.86 | 191.68 | 192.60 | 57,069 | +0.78(+0.41%) |
Jan 12, 2022 | 192.17 | 192.17 | 190.91 | 191.82 | 20,424 | -0.02(-0.01%) |
Jan 11, 2022 | 192.04 | 192.04 | 189.93 | 191.84 | 26,268 | -0.09(-0.05%) |
Jan 10, 2022 | 192.39 | 192.67 | 191.35 | 191.93 | 31,305 | -0.52(-0.27%) |
Jan 07, 2022 | 191.51 | 193.00 | 191.12 | 192.46 | 33,611 | +1.31(+0.68%) |
Jan 06, 2022 | 192.31 | 192.90 | 191.10 | 191.15 | 24,280 | -0.59(-0.31%) |
Jan 05, 2022 | 190.77 | 193.34 | 190.77 | 191.74 | 20,359 | +0.36(+0.19%) |
Jan 04, 2022 | 189.83 | 192.04 | 189.83 | 191.38 | 32,726 | +1.59(+0.84%) |
Jan 03, 2022 | 188.91 | 189.83 | 187.47 | 189.78 | 47,009 | +0.08(+0.04%) |
Dec 31, 2021 | 188.52 | 190.05 | 188.52 | 189.71 | 6,313 | +1.02(+0.54%) |
Dec 30, 2021 | 189.37 | 189.66 | 188.69 | 188.69 | 12,393 | -0.32(-0.17%) |
Dec 29, 2021 | 188.18 | 189.46 | 188.18 | 189.01 | 17,414 | +0.90(+0.48%) |
Dec 28, 2021 | 186.63 | 188.28 | 186.63 | 188.12 | 16,329 | +1.06(+0.57%) |
Dec 27, 2021 | 185.52 | 187.05 | 185.52 | 187.05 | 15,875 | +1.69(+0.91%) |
Dec 23, 2021 | 185.13 | 185.80 | 185.13 | 185.37 | 21,053 | +0.48(+0.26%) |
Dec 22, 2021 | 184.09 | 184.88 | 183.11 | 184.88 | 14,206 | +0.98(+0.53%) |
Dec 21, 2021 | 183.84 | 184.26 | 183.42 | 183.90 | 64,562 | +0.01(+0.01%) |
Dec 20, 2021 | 182.86 | 183.89 | 182.41 | 183.89 | 17,580 | -0.22(-0.12%) |
Dec 17, 2021 | 186.20 | 186.52 | 184.04 | 184.11 | 22,653 | -2.41(-1.29%) |
Dec 16, 2021 | 184.63 | 186.73 | 184.58 | 186.51 | 16,217 | +2.06(+1.12%) |
Dec 15, 2021 | 182.95 | 184.51 | 182.95 | 184.46 | 21,601 | +1.76(+0.96%) |
Dec 14, 2021 | 183.02 | 183.23 | 182.34 | 182.69 | 12,494 | -0.01(-0.00%) |
Dec 13, 2021 | 180.56 | 183.09 | 180.42 | 182.70 | 20,440 | +2.12(+1.18%) |
Dec 10, 2021 | 179.11 | 180.58 | 179.11 | 180.58 | 18,111 | +2.25(+1.26%) |
Dec 09, 2021 | 177.10 | 178.80 | 177.10 | 178.33 | 8,900 | +0.50(+0.28%) |
Dec 08, 2021 | 177.86 | 178.14 | 176.46 | 177.83 | 6,514 | -0.02(-0.01%) |
Dec 07, 2021 | 177.95 | 178.84 | 177.72 | 177.85 | 14,362 | +0.13(+0.07%) |
Dec 06, 2021 | 175.69 | 178.43 | 175.69 | 177.72 | 12,180 | +3.11(+1.78%) |
Dec 03, 2021 | 173.22 | 174.61 | 173.22 | 174.61 | 13,255 | +2.20(+1.27%) |
Dec 02, 2021 | 170.31 | 173.46 | 170.31 | 172.41 | 10,269 | +2.34(+1.37%) |