Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 163.26 | 166.11 | 162.96 | 165.47 | 576,324 | +0.11(+0.07%) |
Feb 25, 2022 | 161.24 | 165.46 | 161.91 | 165.36 | 484,285 | +4.68(+2.91%) |
Feb 24, 2022 | 155.65 | 161.13 | 155.32 | 160.69 | 977,976 | +1.33(+0.84%) |
Feb 23, 2022 | 162.66 | 163.62 | 159.02 | 159.35 | 568,630 | -2.37(-1.47%) |
Feb 22, 2022 | 163.45 | 164.47 | 160.78 | 161.72 | 669,180 | -2.46(-1.50%) |
Feb 18, 2022 | 164.18 | 0 | -0.53(-0.32%) | |||
Feb 17, 2022 | 166.64 | 167.14 | 164.35 | 164.71 | 479,479 | -3.22(-1.92%) |
Feb 16, 2022 | 166.22 | 168.40 | 165.88 | 167.93 | 475,229 | +1.08(+0.65%) |
Feb 15, 2022 | 164.41 | 167.02 | 164.41 | 166.86 | 489,290 | +3.66(+2.24%) |
Feb 14, 2022 | 164.56 | 165.53 | 162.29 | 163.20 | 617,560 | -1.20(-0.73%) |
Feb 11, 2022 | 166.00 | 167.49 | 163.33 | 164.40 | 612,295 | -1.43(-0.86%) |
Feb 10, 2022 | 165.90 | 169.42 | 164.81 | 165.83 | 644,777 | -1.96(-1.17%) |
Feb 09, 2022 | 166.62 | 167.84 | 166.48 | 167.79 | 758,657 | +2.48(+1.50%) |
Feb 08, 2022 | 163.20 | 165.52 | 162.87 | 165.31 | 429,968 | +2.65(+1.63%) |
Feb 07, 2022 | 162.38 | 163.81 | 162.00 | 162.67 | 430,701 | +0.29(+0.18%) |
Feb 04, 2022 | 162.33 | 163.64 | 160.30 | 162.38 | 926,482 | -0.07(-0.04%) |
Feb 03, 2022 | 163.51 | 162.20 | 162.45 | 601,143 | -2.28(-1.38%) | |
Feb 02, 2022 | 164.88 | 165.20 | 162.93 | 164.72 | 796,400 | +0.11(+0.06%) |
Feb 01, 2022 | 163.03 | 164.78 | 161.31 | 164.62 | 667,115 | +1.79(+1.10%) |
Jan 31, 2022 | 159.25 | 162.83 | 162.83 | 628,559 | +2.90(+1.81%) | |
Jan 28, 2022 | 157.72 | 159.93 | 155.20 | 159.93 | 720,810 | +2.19(+1.39%) |
Jan 27, 2022 | 161.11 | 163.28 | 156.77 | 157.74 | 954,694 | -2.26(-1.41%) |
Jan 26, 2022 | 163.47 | 164.85 | 158.23 | 160.00 | 660,269 | -1.69(-1.05%) |
Jan 25, 2022 | 160.57 | 163.01 | 157.49 | 161.69 | 763,211 | -1.13(-0.70%) |
Jan 24, 2022 | 157.48 | 163.23 | 155.72 | 162.83 | 1,387,239 | +2.38(+1.48%) |
Jan 21, 2022 | 162.39 | 164.06 | 160.11 | 160.45 | 1,291,036 | -2.62(-1.61%) |
Jan 20, 2022 | 166.75 | 168.79 | 162.92 | 163.07 | 754,317 | -3.24(-1.95%) |
Jan 19, 2022 | 169.55 | 169.82 | 166.20 | 166.30 | 708,903 | -2.52(-1.50%) |
Jan 18, 2022 | 171.19 | 171.44 | 168.31 | 168.83 | 716,266 | -3.41(-1.98%) |
Jan 14, 2022 | 172.24 | 0 | +0.11(+0.07%) | |||
Jan 13, 2022 | 172.44 | 174.15 | 171.63 | 172.12 | 460,558 | +0.30(+0.18%) |
Jan 12, 2022 | 172.69 | 173.55 | 170.77 | 171.82 | 495,310 | -0.34(-0.20%) |
Jan 11, 2022 | 170.82 | 172.18 | 168.96 | 172.16 | 1,043,617 | +1.65(+0.97%) |
Jan 10, 2022 | 170.79 | 171.00 | 168.21 | 170.51 | 839,442 | -0.87(-0.51%) |
Jan 07, 2022 | 171.85 | 172.64 | 170.60 | 171.38 | 737,763 | -0.50(-0.29%) |
Jan 06, 2022 | 171.61 | 172.75 | 169.93 | 171.88 | 787,511 | +1.40(+0.82%) |
Jan 05, 2022 | 174.29 | 175.05 | 170.43 | 170.49 | 1,163,729 | -3.41(-1.96%) |
Jan 04, 2022 | 172.70 | 174.47 | 172.70 | 173.90 | 1,248,350 | +2.19(+1.28%) |
Jan 03, 2022 | 170.93 | 172.81 | 170.38 | 171.70 | 553,899 | +1.36(+0.80%) |
Dec 31, 2021 | 169.86 | 171.09 | 169.69 | 170.34 | 473,032 | +0.15(+0.09%) |
Dec 30, 2021 | 171.43 | 172.07 | 170.07 | 170.19 | 603,247 | -0.53(-0.31%) |
Dec 29, 2021 | 170.20 | 170.88 | 169.56 | 170.72 | 483,782 | +0.56(+0.33%) |
Dec 28, 2021 | 169.69 | 171.25 | 169.68 | 170.16 | 446,876 | +0.13(+0.08%) |
Dec 27, 2021 | 168.14 | 170.03 | 167.12 | 170.03 | 327,369 | +1.99(+1.19%) |
Dec 23, 2021 | 167.46 | 168.41 | 167.16 | 168.03 | 380,210 | +1.24(+0.74%) |
Dec 22, 2021 | 165.06 | 166.84 | 164.83 | 166.80 | 652,696 | +1.64(+0.99%) |
Dec 21, 2021 | 162.02 | 165.24 | 162.02 | 165.16 | 553,739 | +4.59(+2.86%) |
Dec 20, 2021 | 161.24 | 161.52 | 158.12 | 160.57 | 937,413 | -3.08(-1.88%) |
Dec 17, 2021 | 163.60 | 165.34 | 162.16 | 163.66 | 485,174 | -0.72(-0.44%) |
Dec 16, 2021 | 166.69 | 167.47 | 163.74 | 164.37 | 457,573 | -1.26(-0.76%) |
Dec 15, 2021 | 164.10 | 165.91 | 162.12 | 165.63 | 486,636 | +1.35(+0.82%) |
Dec 14, 2021 | 163.81 | 166.29 | 163.78 | 164.28 | 615,948 | -0.38(-0.23%) |
Dec 13, 2021 | 166.94 | 166.94 | 164.18 | 164.66 | 485,715 | -2.55(-1.52%) |
Dec 10, 2021 | 167.97 | 168.31 | 165.57 | 167.20 | 402,929 | +0.26(+0.15%) |
Dec 09, 2021 | 168.12 | 168.56 | 166.95 | 166.95 | 387,574 | -2.20(-1.30%) |
Dec 08, 2021 | 169.23 | 169.76 | 168.34 | 169.15 | 502,078 | +0.54(+0.32%) |
Dec 07, 2021 | 168.27 | 170.15 | 167.74 | 168.61 | 460,348 | +2.61(+1.57%) |
Dec 06, 2021 | 163.89 | 167.45 | 163.42 | 166.00 | 575,607 | +3.43(+2.11%) |
Dec 03, 2021 | 165.08 | 165.22 | 161.26 | 162.57 | 796,826 | -1.90(-1.16%) |
Dec 02, 2021 | 160.34 | 165.02 | 160.15 | 164.47 | 691,826 | +4.84(+3.03%) |