Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 174.77 | 175.15 | 172.09 | 173.33 | 368,977 | -2.30(-1.31%) |
Feb 25, 2022 | 174.23 | 175.96 | 173.99 | 175.63 | 240,963 | +2.99(+1.73%) |
Feb 24, 2022 | 167.71 | 172.95 | 167.39 | 172.65 | 383,308 | -1.53(-0.88%) |
Feb 23, 2022 | 177.86 | 178.67 | 174.01 | 174.17 | 255,705 | -1.70(-0.97%) |
Feb 22, 2022 | 177.20 | 177.61 | 174.70 | 175.88 | 213,517 | -3.16(-1.76%) |
Feb 18, 2022 | 179.03 | 0 | +2.30(+1.30%) | |||
Feb 17, 2022 | 178.11 | 178.62 | 176.34 | 176.73 | 202,851 | -3.56(-1.98%) |
Feb 16, 2022 | 180.11 | 180.86 | 179.26 | 180.29 | 217,908 | +0.85(+0.48%) |
Feb 15, 2022 | 179.29 | 180.06 | 178.53 | 179.44 | 240,023 | +0.41(+0.23%) |
Feb 14, 2022 | 180.01 | 180.48 | 177.95 | 179.03 | 273,967 | -3.54(-1.94%) |
Feb 11, 2022 | 184.22 | 185.88 | 181.81 | 182.58 | 242,794 | -1.61(-0.87%) |
Feb 10, 2022 | 184.75 | 186.93 | 184.03 | 184.19 | 444,217 | -6.59(-3.46%) |
Feb 09, 2022 | 191.49 | 193.22 | 189.85 | 190.78 | 361,538 | +1.00(+0.52%) |
Feb 08, 2022 | 189.48 | 190.18 | 187.60 | 189.79 | 304,559 | +2.92(+1.56%) |
Feb 07, 2022 | 187.73 | 187.98 | 186.19 | 186.87 | 187,196 | +0.34(+0.18%) |
Feb 04, 2022 | 187.65 | 187.81 | 184.53 | 186.53 | 282,340 | -2.51(-1.33%) |
Feb 03, 2022 | 189.46 | 188.76 | 189.04 | 315,707 | -0.12(-0.07%) | |
Feb 02, 2022 | 188.48 | 189.41 | 187.47 | 189.16 | 257,173 | +3.06(+1.64%) |
Feb 01, 2022 | 184.98 | 186.38 | 184.46 | 186.10 | 352,339 | -1.91(-1.02%) |
Jan 31, 2022 | 185.69 | 188.27 | 188.01 | 441,394 | +5.04(+2.76%) | |
Jan 28, 2022 | 181.90 | 183.13 | 178.30 | 182.97 | 289,942 | +3.00(+1.67%) |
Jan 27, 2022 | 182.35 | 183.36 | 179.34 | 179.97 | 355,609 | -3.99(-2.17%) |
Jan 26, 2022 | 188.04 | 188.08 | 182.98 | 183.96 | 567,086 | -2.69(-1.44%) |
Jan 25, 2022 | 184.75 | 188.10 | 182.55 | 186.65 | 457,150 | -0.65(-0.35%) |
Jan 24, 2022 | 185.12 | 187.50 | 182.79 | 187.30 | 576,830 | -1.96(-1.04%) |
Jan 21, 2022 | 188.71 | 190.38 | 188.12 | 189.26 | 383,877 | -1.61(-0.84%) |
Jan 20, 2022 | 192.87 | 194.03 | 190.65 | 190.88 | 296,633 | -0.90(-0.47%) |
Jan 19, 2022 | 195.75 | 195.83 | 191.47 | 191.78 | 593,398 | -4.78(-2.43%) |
Jan 18, 2022 | 198.10 | 198.47 | 196.29 | 196.56 | 400,676 | -3.05(-1.53%) |
Jan 14, 2022 | 199.61 | 0 | -0.64(-0.32%) | |||
Jan 13, 2022 | 199.91 | 202.50 | 199.31 | 200.25 | 577,016 | +4.51(+2.30%) |
Jan 12, 2022 | 194.22 | 196.74 | 193.89 | 195.75 | 539,320 | +4.46(+2.33%) |
Jan 11, 2022 | 190.72 | 191.35 | 189.06 | 191.28 | 269,040 | +1.47(+0.77%) |
Jan 10, 2022 | 190.41 | 190.56 | 187.27 | 189.81 | 401,073 | -0.09(-0.04%) |
Jan 07, 2022 | 190.13 | 191.37 | 188.27 | 189.90 | 391,695 | +0.65(+0.35%) |
Jan 06, 2022 | 190.08 | 190.24 | 185.86 | 189.25 | 444,067 | +2.65(+1.42%) |
Jan 05, 2022 | 189.29 | 190.75 | 186.50 | 186.59 | 584,072 | -2.12(-1.12%) |
Jan 04, 2022 | 182.93 | 190.84 | 182.21 | 188.72 | 1,115,499 | +12.22(+6.92%) |
Jan 03, 2022 | 176.99 | 177.60 | 175.42 | 176.49 | 372,534 | +0.94(+0.53%) |
Dec 31, 2021 | 174.75 | 176.36 | 174.65 | 175.56 | 200,472 | +1.16(+0.66%) |
Dec 30, 2021 | 174.58 | 175.01 | 174.05 | 174.40 | 129,997 | +0.38(+0.22%) |
Dec 29, 2021 | 174.57 | 174.89 | 173.24 | 174.02 | 124,384 | -1.01(-0.58%) |
Dec 28, 2021 | 176.13 | 176.57 | 174.93 | 175.03 | 119,952 | -1.09(-0.62%) |
Dec 27, 2021 | 174.33 | 176.48 | 174.33 | 176.12 | 207,848 | +2.01(+1.15%) |
Dec 23, 2021 | 173.45 | 174.62 | 173.29 | 174.12 | 177,207 | +2.29(+1.33%) |
Dec 22, 2021 | 170.59 | 171.96 | 170.59 | 171.82 | 175,060 | -1.38(-0.80%) |
Dec 21, 2021 | 173.19 | 174.07 | 172.51 | 173.21 | 187,991 | +0.82(+0.48%) |
Dec 20, 2021 | 172.01 | 172.61 | 170.63 | 172.38 | 264,309 | -1.98(-1.14%) |
Dec 17, 2021 | 175.83 | 175.97 | 174.23 | 174.36 | 403,845 | -3.13(-1.76%) |
Dec 16, 2021 | 177.99 | 179.01 | 177.29 | 177.49 | 405,678 | +0.56(+0.32%) |
Dec 15, 2021 | 175.75 | 177.17 | 174.75 | 176.93 | 504,235 | +5.66(+3.30%) |
Dec 14, 2021 | 171.48 | 172.82 | 169.79 | 171.27 | 458,149 | +4.41(+2.65%) |
Dec 13, 2021 | 167.85 | 168.18 | 166.43 | 166.86 | 616,059 | -5.90(-3.42%) |
Dec 10, 2021 | 172.47 | 172.76 | 171.09 | 172.76 | 132,498 | +1.50(+0.87%) |
Dec 09, 2021 | 171.48 | 171.69 | 170.53 | 171.26 | 196,915 | -1.62(-0.94%) |
Dec 08, 2021 | 173.80 | 173.85 | 172.25 | 172.88 | 280,218 | -4.70(-2.65%) |
Dec 07, 2021 | 176.71 | 178.02 | 176.12 | 177.58 | 256,876 | +2.70(+1.54%) |
Dec 06, 2021 | 173.61 | 175.28 | 172.80 | 174.88 | 205,945 | +2.02(+1.17%) |
Dec 03, 2021 | 174.02 | 174.70 | 171.91 | 172.87 | 204,732 | -0.66(-0.38%) |
Dec 02, 2021 | 170.21 | 173.96 | 169.98 | 173.53 | 251,416 | +4.61(+2.73%) |