Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 157.67 | 159.45 | 156.25 | 158.94 | 6,049,926 | -0.78(-0.49%) |
Feb 25, 2022 | 158.69 | 159.85 | 158.02 | 159.72 | 5,165,914 | +1.15(+0.73%) |
Feb 24, 2022 | 153.13 | 158.88 | 150.71 | 158.56 | 8,303,054 | +3.69(+2.39%) |
Feb 23, 2022 | 157.10 | 158.91 | 154.62 | 154.87 | 6,302,693 | -0.98(-0.63%) |
Feb 22, 2022 | 155.26 | 160.01 | 154.28 | 155.85 | 7,800,952 | -0.05(-0.03%) |
Feb 18, 2022 | 155.90 | 0 | +1.95(+1.27%) | |||
Feb 17, 2022 | 155.27 | 156.51 | 153.53 | 153.95 | 7,281,021 | -3.36(-2.13%) |
Feb 16, 2022 | 154.08 | 157.98 | 153.55 | 157.30 | 4,913,159 | +1.94(+1.25%) |
Feb 15, 2022 | 154.09 | 155.92 | 153.41 | 155.37 | 7,454,556 | +3.46(+2.28%) |
Feb 14, 2022 | 153.28 | 154.88 | 150.57 | 151.91 | 7,985,951 | -1.80(-1.17%) |
Feb 11, 2022 | 158.88 | 160.22 | 153.01 | 153.71 | 8,090,178 | -5.85(-3.67%) |
Feb 10, 2022 | 160.97 | 165.33 | 158.71 | 159.56 | 8,110,057 | -5.66(-3.42%) |
Feb 09, 2022 | 162.94 | 165.68 | 161.81 | 165.22 | 7,636,766 | +3.81(+2.36%) |
Feb 08, 2022 | 158.98 | 161.93 | 157.54 | 161.41 | 4,943,360 | +2.51(+1.58%) |
Feb 07, 2022 | 161.27 | 161.28 | 157.93 | 158.90 | 6,863,044 | -1.38(-0.86%) |
Feb 04, 2022 | 161.27 | 161.54 | 156.62 | 160.28 | 12,201,911 | -3.90(-2.37%) |
Feb 03, 2022 | 173.20 | 163.51 | 164.17 | 12,498,569 | -11.45(-6.52%) | |
Feb 02, 2022 | 169.75 | 176.01 | 169.69 | 175.63 | 9,613,089 | +6.12(+3.61%) |
Feb 01, 2022 | 167.91 | 169.86 | 165.14 | 169.50 | 6,665,508 | +3.74(+2.26%) |
Jan 28, 2022 | 162.51 | 165.93 | 158.38 | 165.76 | 7,832,943 | +3.39(+2.09%) |
Jan 27, 2022 | 168.03 | 168.14 | 160.78 | 162.37 | 7,270,246 | -3.27(-1.97%) |
Jan 26, 2022 | 169.30 | 170.21 | 163.64 | 165.64 | 13,834,797 | +4.06(+2.51%) |
Jan 25, 2022 | 162.46 | 165.18 | 160.73 | 161.58 | 8,733,416 | -4.07(-2.46%) |
Jan 24, 2022 | 163.27 | 165.91 | 158.94 | 165.65 | 12,615,351 | +2.51(+1.54%) |
Jan 21, 2022 | 161.67 | 166.77 | 161.00 | 163.14 | 12,411,490 | +2.03(+1.26%) |
Jan 20, 2022 | 166.06 | 167.71 | 161.04 | 161.11 | 6,521,512 | -4.50(-2.72%) |
Jan 19, 2022 | 170.39 | 170.52 | 165.51 | 165.61 | 5,606,276 | -3.70(-2.18%) |
Jan 18, 2022 | 170.54 | 171.24 | 168.36 | 169.31 | 7,948,450 | -4.39(-2.53%) |
Jan 14, 2022 | 173.70 | 0 | +2.66(+1.55%) | |||
Jan 13, 2022 | 175.52 | 176.13 | 170.54 | 171.04 | 5,780,786 | -1.75(-1.01%) |
Jan 12, 2022 | 172.76 | 174.01 | 171.28 | 172.79 | 4,564,968 | +1.29(+0.75%) |
Jan 11, 2022 | 169.51 | 172.84 | 168.31 | 171.50 | 5,642,241 | +1.56(+0.92%) |
Jan 10, 2022 | 165.24 | 170.19 | 164.29 | 169.94 | 7,745,889 | +3.27(+1.96%) |
Jan 07, 2022 | 169.02 | 170.96 | 166.17 | 166.67 | 7,982,792 | -6.80(-3.92%) |
Jan 06, 2022 | 173.39 | 175.10 | 172.57 | 173.47 | 4,847,558 | -0.06(-0.03%) |
Jan 05, 2022 | 176.86 | 177.97 | 173.37 | 173.53 | 5,433,998 | -3.70(-2.09%) |
Jan 04, 2022 | 177.41 | 178.43 | 174.81 | 177.22 | 4,454,524 | +0.19(+0.11%) |
Jan 03, 2022 | 175.38 | 177.05 | 174.12 | 177.04 | 4,071,246 | +1.98(+1.13%) |
Dec 31, 2021 | 175.93 | 176.48 | 174.87 | 175.06 | 3,029,482 | -0.87(-0.50%) |
Dec 30, 2021 | 177.29 | 178.22 | 175.56 | 175.93 | 2,269,865 | -1.30(-0.73%) |
Dec 29, 2021 | 177.77 | 179.53 | 177.19 | 177.23 | 2,965,989 | -0.27(-0.15%) |
Dec 28, 2021 | 179.08 | 179.13 | 176.83 | 177.50 | 3,021,906 | -0.69(-0.39%) |
Dec 27, 2021 | 174.70 | 178.29 | 174.69 | 178.19 | 3,666,535 | +4.12(+2.37%) |
Dec 23, 2021 | 173.91 | 175.49 | 172.22 | 174.06 | 3,516,939 | +0.44(+0.25%) |
Dec 22, 2021 | 172.75 | 173.70 | 171.06 | 173.63 | 3,634,087 | +0.52(+0.30%) |
Dec 21, 2021 | 174.09 | 174.15 | 171.13 | 173.11 | 6,555,927 | +1.98(+1.16%) |
Dec 20, 2021 | 170.58 | 171.84 | 169.76 | 171.13 | 4,817,147 | -1.91(-1.11%) |
Dec 17, 2021 | 174.04 | 175.90 | 172.42 | 173.04 | 9,085,634 | -1.80(-1.03%) |
Dec 16, 2021 | 180.19 | 180.40 | 174.36 | 174.84 | 5,865,860 | -4.83(-2.69%) |
Dec 15, 2021 | 178.34 | 179.93 | 174.50 | 179.67 | 6,827,925 | +2.94(+1.67%) |
Dec 14, 2021 | 177.38 | 178.04 | 174.77 | 176.73 | 6,599,731 | -2.76(-1.54%) |
Dec 13, 2021 | 182.15 | 182.74 | 179.18 | 179.49 | 6,584,385 | -2.56(-1.41%) |
Dec 10, 2021 | 182.07 | 182.39 | 179.09 | 182.05 | 3,514,435 | +2.41(+1.34%) |
Dec 09, 2021 | 181.65 | 182.89 | 179.50 | 179.64 | 3,903,617 | -2.78(-1.52%) |
Dec 08, 2021 | 184.37 | 184.37 | 180.07 | 182.41 | 4,580,661 | -2.45(-1.33%) |
Dec 07, 2021 | 182.42 | 185.64 | 181.99 | 184.87 | 6,259,033 | +4.11(+2.27%) |
Dec 06, 2021 | 181.28 | 181.35 | 176.26 | 180.76 | 4,397,595 | +1.14(+0.64%) |
Dec 03, 2021 | 180.78 | 182.08 | 178.04 | 179.62 | 5,276,523 | -0.19(-0.10%) |
Dec 02, 2021 | 176.91 | 181.04 | 176.48 | 179.80 | 4,563,115 | -0.39(-0.22%) |