Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 151.76 | 154.18 | 150.31 | 151.99 | 1,035,514 | -2.09(-1.36%) |
Feb 25, 2022 | 150.57 | 154.60 | 151.46 | 154.09 | 651,332 | +4.03(+2.69%) |
Feb 24, 2022 | 146.81 | 150.12 | 146.14 | 150.05 | 854,260 | +0.43(+0.29%) |
Feb 23, 2022 | 153.32 | 153.64 | 148.99 | 149.62 | 871,683 | -3.14(-2.05%) |
Feb 22, 2022 | 153.71 | 155.14 | 152.08 | 152.76 | 765,928 | -0.84(-0.55%) |
Feb 18, 2022 | 153.60 | 0 | -0.35(-0.23%) | |||
Feb 17, 2022 | 155.81 | 156.63 | 153.77 | 153.95 | 803,901 | -3.44(-2.18%) |
Feb 16, 2022 | 155.19 | 158.30 | 154.70 | 157.38 | 721,885 | +1.28(+0.82%) |
Feb 15, 2022 | 157.66 | 158.59 | 155.14 | 156.10 | 917,143 | +0.44(+0.29%) |
Feb 14, 2022 | 154.95 | 156.33 | 154.00 | 155.66 | 815,203 | +0.92(+0.59%) |
Feb 11, 2022 | 158.83 | 159.22 | 153.72 | 154.74 | 920,374 | -3.60(-2.27%) |
Feb 10, 2022 | 159.11 | 161.59 | 157.29 | 158.34 | 811,862 | -3.53(-2.18%) |
Feb 09, 2022 | 160.83 | 162.78 | 160.83 | 161.87 | 510,253 | +2.68(+1.68%) |
Feb 08, 2022 | 157.16 | 159.75 | 155.35 | 159.19 | 806,970 | +2.58(+1.65%) |
Feb 07, 2022 | 157.68 | 158.25 | 155.95 | 156.61 | 720,997 | -0.97(-0.61%) |
Feb 04, 2022 | 156.58 | 159.23 | 152.27 | 157.58 | 1,518,700 | -0.40(-0.25%) |
Feb 03, 2022 | 163.24 | 157.38 | 157.97 | 1,012,420 | -6.47(-3.94%) | |
Feb 02, 2022 | 163.50 | 165.56 | 162.47 | 164.44 | 986,042 | +0.55(+0.34%) |
Feb 01, 2022 | 164.03 | 164.81 | 160.50 | 163.90 | 1,055,605 | -0.21(-0.13%) |
Jan 31, 2022 | 160.20 | 164.19 | 164.11 | 1,591,193 | +2.78(+1.72%) | |
Jan 28, 2022 | 162.86 | 162.98 | 156.56 | 161.33 | 1,248,182 | -1.62(-1.00%) |
Jan 27, 2022 | 168.21 | 169.12 | 158.76 | 162.95 | 1,489,573 | -1.17(-0.71%) |
Jan 26, 2022 | 165.61 | 168.87 | 163.39 | 164.12 | 914,793 | -0.72(-0.44%) |
Jan 25, 2022 | 165.01 | 166.42 | 160.23 | 164.84 | 968,625 | -2.92(-1.74%) |
Jan 24, 2022 | 165.13 | 168.24 | 160.84 | 167.76 | 1,133,789 | +0.15(+0.09%) |
Jan 21, 2022 | 168.83 | 170.33 | 166.81 | 167.60 | 672,951 | -1.11(-0.66%) |
Jan 20, 2022 | 172.40 | 173.47 | 168.45 | 168.71 | 1,024,578 | -2.82(-1.64%) |
Jan 19, 2022 | 173.17 | 173.85 | 170.45 | 171.53 | 677,425 | -0.81(-0.47%) |
Jan 18, 2022 | 170.50 | 172.48 | 168.61 | 172.35 | 1,009,540 | -0.04(-0.02%) |
Jan 14, 2022 | 172.38 | 0 | -1.84(-1.05%) | |||
Jan 13, 2022 | 175.87 | 175.93 | 173.51 | 174.22 | 546,143 | -0.88(-0.50%) |
Jan 12, 2022 | 175.56 | 176.78 | 174.15 | 175.10 | 406,005 | +0.54(+0.31%) |
Jan 11, 2022 | 174.04 | 174.82 | 170.61 | 174.56 | 551,810 | +1.33(+0.77%) |
Jan 10, 2022 | 174.55 | 175.00 | 171.27 | 173.22 | 705,084 | -3.45(-1.95%) |
Jan 07, 2022 | 176.20 | 177.76 | 175.03 | 176.67 | 1,094,872 | +1.40(+0.80%) |
Jan 06, 2022 | 174.39 | 176.65 | 173.70 | 175.27 | 779,456 | +2.06(+1.19%) |
Jan 05, 2022 | 175.78 | 176.60 | 172.87 | 173.22 | 785,615 | -2.06(-1.17%) |
Jan 04, 2022 | 173.81 | 176.75 | 173.47 | 175.27 | 837,186 | +3.03(+1.76%) |
Jan 03, 2022 | 175.44 | 177.45 | 171.24 | 172.24 | 813,889 | -3.16(-1.80%) |
Dec 31, 2021 | 174.91 | 176.52 | 174.38 | 175.40 | 358,523 | +0.90(+0.51%) |
Dec 30, 2021 | 176.00 | 176.71 | 174.37 | 174.50 | 313,381 | -0.77(-0.44%) |
Dec 29, 2021 | 173.79 | 175.57 | 173.02 | 175.27 | 380,803 | +1.60(+0.92%) |
Dec 28, 2021 | 172.40 | 173.89 | 172.40 | 173.67 | 416,857 | +1.14(+0.66%) |
Dec 27, 2021 | 168.19 | 172.78 | 167.80 | 172.53 | 482,468 | +4.72(+2.81%) |
Dec 23, 2021 | 167.45 | 168.56 | 166.83 | 167.81 | 487,568 | +1.21(+0.73%) |
Dec 22, 2021 | 165.47 | 166.63 | 165.05 | 166.60 | 406,414 | +1.12(+0.68%) |
Dec 21, 2021 | 164.06 | 166.07 | 162.39 | 165.48 | 575,736 | +2.79(+1.72%) |
Dec 20, 2021 | 164.10 | 164.70 | 160.42 | 162.69 | 973,028 | -1.79(-1.09%) |
Dec 17, 2021 | 166.95 | 170.15 | 164.42 | 164.47 | 1,790,501 | -1.96(-1.18%) |
Dec 16, 2021 | 167.09 | 169.47 | 166.26 | 166.44 | 1,055,236 | +0.63(+0.38%) |
Dec 15, 2021 | 163.19 | 165.99 | 162.19 | 165.81 | 840,671 | +3.48(+2.14%) |
Dec 14, 2021 | 165.19 | 166.16 | 160.65 | 162.33 | 750,254 | -3.55(-2.14%) |
Dec 13, 2021 | 166.10 | 166.79 | 164.52 | 165.88 | 551,850 | +0.38(+0.23%) |
Dec 10, 2021 | 165.25 | 166.73 | 164.52 | 165.51 | 571,725 | -0.25(-0.15%) |
Dec 09, 2021 | 165.41 | 167.63 | 165.00 | 165.76 | 343,497 | -0.22(-0.13%) |
Dec 08, 2021 | 166.60 | 166.60 | 164.44 | 165.98 | 490,268 | -0.39(-0.23%) |
Dec 07, 2021 | 166.13 | 169.14 | 165.44 | 166.37 | 745,982 | +2.18(+1.33%) |
Dec 06, 2021 | 163.11 | 165.00 | 162.43 | 164.19 | 544,081 | +2.88(+1.78%) |
Dec 03, 2021 | 161.29 | 162.23 | 158.40 | 161.31 | 885,477 | +0.56(+0.35%) |
Dec 02, 2021 | 157.97 | 162.05 | 157.61 | 160.75 | 720,078 | +3.48(+2.21%) |