Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 157.74 | 161.29 | 157.74 | 160.19 | 515,584 | +0.95(+0.59%) |
Feb 25, 2022 | 156.00 | 159.32 | 155.78 | 159.24 | 372,421 | +3.68(+2.36%) |
Feb 24, 2022 | 146.40 | 155.91 | 146.37 | 155.57 | 677,748 | +4.44(+2.94%) |
Feb 23, 2022 | 155.77 | 156.08 | 150.84 | 151.13 | 424,301 | -3.33(-2.16%) |
Feb 22, 2022 | 155.92 | 157.80 | 153.49 | 154.46 | 650,093 | -2.39(-1.52%) |
Feb 18, 2022 | 156.85 | 0 | -2.10(-1.32%) | |||
Feb 17, 2022 | 162.12 | 162.50 | 158.54 | 158.95 | 261,907 | -4.72(-2.88%) |
Feb 16, 2022 | 163.09 | 164.36 | 162.01 | 163.67 | 421,119 | -0.24(-0.15%) |
Feb 15, 2022 | 161.80 | 164.20 | 161.40 | 163.91 | 309,508 | +4.44(+2.79%) |
Feb 14, 2022 | 160.28 | 162.03 | 158.55 | 159.47 | 705,861 | -0.74(-0.46%) |
Feb 11, 2022 | 163.41 | 164.94 | 159.12 | 160.21 | 473,819 | -3.03(-1.86%) |
Feb 10, 2022 | 163.12 | 167.73 | 162.15 | 163.24 | 350,206 | -2.19(-1.33%) |
Feb 09, 2022 | 163.00 | 165.43 | 163.00 | 165.43 | 306,295 | +3.80(+2.35%) |
Feb 08, 2022 | 158.98 | 161.85 | 158.56 | 161.63 | 253,510 | +2.33(+1.46%) |
Feb 07, 2022 | 158.92 | 161.19 | 158.48 | 159.30 | 542,901 | +0.45(+0.28%) |
Feb 04, 2022 | 156.87 | 159.99 | 155.93 | 158.85 | 328,491 | +2.31(+1.48%) |
Feb 03, 2022 | 158.18 | 156.20 | 156.54 | 369,828 | -4.19(-2.61%) | |
Feb 02, 2022 | 162.80 | 162.80 | 159.36 | 160.73 | 348,212 | -1.41(-0.87%) |
Feb 01, 2022 | 160.80 | 162.47 | 158.17 | 162.15 | 405,992 | +2.05(+1.28%) |
Jan 31, 2022 | 154.29 | 160.21 | 160.10 | 514,278 | +5.73(+3.71%) | |
Jan 28, 2022 | 151.01 | 154.15 | 148.71 | 154.37 | 428,937 | +3.67(+2.43%) |
Jan 27, 2022 | 154.92 | 156.50 | 150.18 | 150.70 | 565,419 | -2.58(-1.69%) |
Jan 26, 2022 | 158.30 | 159.53 | 152.82 | 153.28 | 1,463,478 | -2.03(-1.31%) |
Jan 25, 2022 | 156.28 | 157.39 | 153.18 | 155.31 | 538,202 | -3.49(-2.20%) |
Jan 24, 2022 | 153.16 | 159.01 | 149.45 | 158.80 | 931,957 | +2.84(+1.82%) |
Jan 21, 2022 | 158.74 | 160.45 | 155.83 | 155.97 | 726,830 | -3.55(-2.22%) |
Jan 20, 2022 | 163.08 | 165.97 | 159.35 | 159.51 | 457,831 | -2.50(-1.54%) |
Jan 19, 2022 | 165.01 | 165.52 | 161.85 | 162.01 | 902,981 | -1.86(-1.14%) |
Jan 18, 2022 | 166.72 | 167.26 | 163.76 | 163.87 | 505,074 | -4.84(-2.87%) |
Jan 14, 2022 | 168.71 | 0 | -0.28(-0.17%) | |||
Jan 13, 2022 | 172.70 | 173.08 | 168.61 | 168.99 | 280,480 | -2.97(-1.73%) |
Jan 12, 2022 | 173.91 | 174.66 | 170.83 | 171.97 | 421,237 | -0.88(-0.51%) |
Jan 11, 2022 | 170.25 | 173.03 | 169.41 | 172.84 | 687,111 | +2.41(+1.41%) |
Jan 10, 2022 | 169.33 | 170.43 | 166.03 | 170.43 | 752,563 | -0.27(-0.16%) |
Jan 07, 2022 | 172.27 | 173.80 | 170.19 | 170.71 | 280,749 | -1.63(-0.94%) |
Jan 06, 2022 | 171.85 | 173.76 | 169.64 | 172.34 | 325,896 | +0.75(+0.44%) |
Jan 05, 2022 | 177.64 | 178.00 | 171.58 | 171.58 | 299,506 | -6.18(-3.48%) |
Jan 04, 2022 | 179.60 | 179.93 | 176.31 | 177.77 | 324,457 | -1.44(-0.81%) |
Jan 03, 2022 | 178.94 | 179.68 | 177.13 | 179.21 | 584,822 | +0.93(+0.52%) |
Dec 31, 2021 | 178.70 | 179.83 | 178.27 | 178.28 | 260,075 | -0.49(-0.27%) |
Dec 30, 2021 | 178.61 | 180.68 | 177.85 | 178.77 | 327,457 | +0.20(+0.11%) |
Dec 29, 2021 | 178.51 | 178.67 | 177.04 | 178.57 | 288,958 | +0.08(+0.04%) |
Dec 28, 2021 | 179.81 | 180.96 | 178.25 | 178.50 | 342,073 | -1.40(-0.78%) |
Dec 27, 2021 | 178.67 | 179.90 | 177.76 | 179.90 | 619,040 | +1.43(+0.80%) |
Dec 23, 2021 | 177.53 | 178.89 | 176.81 | 178.47 | 250,174 | +1.37(+0.77%) |
Dec 22, 2021 | 175.50 | 177.10 | 175.11 | 177.10 | 256,275 | +1.41(+0.80%) |
Dec 21, 2021 | 172.36 | 175.73 | 172.20 | 175.69 | 294,063 | +5.22(+3.06%) |
Dec 20, 2021 | 170.80 | 170.87 | 168.35 | 170.47 | 548,941 | -2.60(-1.50%) |
Dec 17, 2021 | 170.33 | 174.25 | 168.86 | 173.07 | 403,808 | +1.53(+0.89%) |
Dec 16, 2021 | 176.27 | 176.46 | 170.55 | 171.54 | 329,373 | -3.67(-2.09%) |
Dec 15, 2021 | 172.71 | 175.46 | 170.09 | 175.21 | 581,413 | +2.51(+1.46%) |
Dec 14, 2021 | 172.56 | 174.82 | 171.48 | 172.69 | 431,324 | -1.68(-0.96%) |
Dec 13, 2021 | 176.37 | 176.49 | 173.29 | 174.37 | 654,502 | -2.15(-1.22%) |
Dec 10, 2021 | 178.71 | 179.13 | 175.38 | 176.52 | 212,634 | -0.79(-0.44%) |
Dec 09, 2021 | 180.54 | 181.36 | 177.25 | 177.31 | 573,381 | -4.10(-2.26%) |
Dec 08, 2021 | 180.01 | 181.84 | 178.61 | 181.40 | 489,781 | +1.97(+1.10%) |
Dec 07, 2021 | 178.31 | 180.69 | 177.85 | 179.43 | 220,058 | +4.50(+2.57%) |
Dec 06, 2021 | 172.85 | 176.00 | 170.63 | 174.94 | 333,282 | +2.32(+1.34%) |
Dec 03, 2021 | 177.10 | 177.75 | 170.63 | 172.62 | 480,680 | -3.99(-2.26%) |
Dec 02, 2021 | 172.99 | 177.04 | 172.61 | 176.61 | 455,171 | +4.32(+2.51%) |