Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.07 | 154.09 | 150.50 | 153.20 | 57,757,760 | -0.22(-0.15%) |
Feb 25, 2022 | 150.20 | 153.63 | 150.30 | 153.43 | 62,542,084 | +2.43(+1.61%) |
Feb 24, 2022 | 139.51 | 151.39 | 139.27 | 151.00 | 101,065,520 | +6.52(+4.51%) |
Feb 23, 2022 | 151.29 | 151.41 | 144.31 | 144.49 | 64,277,476 | -5.36(-3.58%) |
Feb 22, 2022 | 150.12 | 152.62 | 148.14 | 149.84 | 66,185,992 | -2.45(-1.61%) |
Feb 18, 2022 | 152.30 | 0 | -1.99(-1.29%) | |||
Feb 17, 2022 | 157.78 | 159.97 | 154.14 | 154.29 | 64,092,924 | -3.44(-2.18%) |
Feb 16, 2022 | 155.43 | 158.46 | 154.37 | 157.73 | 52,648,396 | +1.59(+1.02%) |
Feb 15, 2022 | 157.24 | 157.64 | 154.28 | 156.14 | 58,519,548 | +1.34(+0.87%) |
Feb 14, 2022 | 151.40 | 158.08 | 151.29 | 154.80 | 83,213,584 | +1.87(+1.22%) |
Feb 11, 2022 | 157.76 | 158.63 | 152.38 | 152.93 | 77,284,648 | -5.70(-3.59%) |
Feb 10, 2022 | 157.98 | 160.34 | 157.38 | 158.63 | 68,261,040 | -2.18(-1.36%) |
Feb 09, 2022 | 162.49 | 163.45 | 159.87 | 160.81 | 68,919,384 | -0.22(-0.14%) |
Feb 08, 2022 | 156.38 | 161.41 | 155.19 | 161.03 | 76,134,656 | +3.47(+2.20%) |
Feb 07, 2022 | 158.15 | 162.31 | 156.88 | 157.56 | 102,815,144 | +0.29(+0.19%) |
Feb 04, 2022 | 155.24 | 160.82 | 150.25 | 157.27 | 254,057,680 | +18.75(+13.54%) |
Feb 03, 2022 | 141.41 | 138.01 | 138.52 | 224,291,008 | -11.74(-7.81%) | |
Feb 02, 2022 | 154.69 | 154.69 | 148.51 | 150.26 | 89,040,552 | -0.58(-0.38%) |
Feb 01, 2022 | 149.65 | 151.35 | 147.28 | 150.84 | 59,028,604 | +7.20(+5.01%) |
Jan 28, 2022 | 140.53 | 143.66 | 137.61 | 143.64 | 74,633,192 | +4.33(+3.11%) |
Jan 27, 2022 | 140.47 | 143.91 | 139.02 | 139.31 | 77,523,048 | +2.13(+1.55%) |
Jan 26, 2022 | 144.41 | 144.84 | 137.17 | 137.18 | 95,655,272 | -2.48(-1.78%) |
Jan 25, 2022 | 141.91 | 143.26 | 137.82 | 139.66 | 90,333,448 | -4.55(-3.15%) |
Jan 24, 2022 | 138.67 | 144.60 | 135.03 | 144.21 | 156,124,032 | +1.90(+1.33%) |
Jan 21, 2022 | 149.60 | 150.55 | 141.74 | 142.31 | 165,242,144 | -13.08(-8.42%) |
Jan 20, 2022 | 156.40 | 157.63 | 151.00 | 155.38 | 71,863,576 | -0.55(-0.35%) |
Jan 19, 2022 | 158.39 | 158.88 | 155.88 | 155.93 | 53,209,772 | -2.61(-1.65%) |
Jan 18, 2022 | 158.73 | 159.36 | 157.29 | 158.54 | 67,505,808 | -3.21(-1.99%) |
Jan 14, 2022 | 161.76 | 0 | +0.92(+0.57%) | |||
Jan 13, 2022 | 164.86 | 165.83 | 160.71 | 160.84 | 52,208,100 | -3.98(-2.42%) |
Jan 12, 2022 | 166.18 | 166.49 | 164.03 | 164.82 | 50,071,228 | -0.16(-0.09%) |
Jan 11, 2022 | 161.12 | 165.96 | 160.32 | 164.97 | 62,841,768 | +3.87(+2.40%) |
Jan 10, 2022 | 160.21 | 161.28 | 155.94 | 161.11 | 88,184,024 | -1.07(-0.66%) |
Jan 07, 2022 | 163.46 | 164.86 | 161.65 | 162.17 | 46,715,496 | -0.70(-0.43%) |
Jan 06, 2022 | 163.07 | 164.41 | 161.56 | 162.87 | 52,012,384 | -1.10(-0.67%) |
Jan 05, 2022 | 166.49 | 166.73 | 163.97 | 163.97 | 64,343,632 | -3.16(-1.89%) |
Jan 04, 2022 | 170.04 | 171.00 | 165.96 | 167.13 | 70,824,112 | -2.88(-1.69%) |
Jan 03, 2022 | 167.16 | 170.30 | 165.77 | 170.00 | 63,928,096 | +3.00(+1.80%) |
Dec 31, 2021 | 168.56 | 168.95 | 166.17 | 167.00 | 48,735,896 | -1.25(-0.74%) |
Dec 30, 2021 | 169.30 | 170.49 | 168.13 | 168.25 | 37,507,012 | -0.56(-0.33%) |
Dec 29, 2021 | 170.44 | 170.81 | 168.21 | 168.80 | 35,779,120 | -1.59(-0.94%) |
Dec 28, 2021 | 169.78 | 171.77 | 168.74 | 170.40 | 54,766,004 | +1.13(+0.67%) |
Dec 27, 2021 | 170.64 | 172.54 | 168.82 | 169.27 | 58,920,728 | -1.40(-0.82%) |
Dec 23, 2021 | 170.03 | 171.57 | 169.75 | 170.67 | 37,877,200 | +0.03(+0.02%) |
Dec 22, 2021 | 168.87 | 171.65 | 168.10 | 170.64 | 55,128,732 | +0.55(+0.33%) |
Dec 21, 2021 | 167.46 | 170.32 | 165.26 | 170.08 | 56,036,524 | +3.39(+2.04%) |
Dec 20, 2021 | 166.46 | 167.11 | 165.21 | 166.69 | 57,390,880 | -2.93(-1.73%) |
Dec 17, 2021 | 167.32 | 170.50 | 165.22 | 169.62 | 85,959,064 | +1.14(+0.68%) |
Dec 16, 2021 | 172.96 | 173.76 | 167.77 | 168.47 | 60,908,932 | -4.43(-2.56%) |
Dec 15, 2021 | 168.20 | 173.19 | 164.81 | 172.91 | 75,840,040 | +4.21(+2.50%) |
Dec 14, 2021 | 167.16 | 169.10 | 166.05 | 168.69 | 55,973,016 | -0.47(-0.28%) |
Dec 13, 2021 | 171.60 | 171.70 | 168.73 | 169.17 | 62,516,968 | -2.64(-1.54%) |
Dec 10, 2021 | 175.00 | 175.51 | 170.10 | 171.81 | 60,832,476 | -1.95(-1.12%) |
Dec 09, 2021 | 175.34 | 176.55 | 173.73 | 173.76 | 46,130,984 | -1.98(-1.13%) |
Dec 08, 2021 | 175.74 | 176.76 | 174.34 | 175.75 | 45,303,744 | -0.01(-0.00%) |
Dec 07, 2021 | 174.19 | 177.08 | 172.93 | 175.75 | 66,667,704 | +4.78(+2.80%) |
Dec 06, 2021 | 169.25 | 173.29 | 166.54 | 170.97 | 68,979,208 | +1.87(+1.11%) |
Dec 03, 2021 | 172.34 | 173.09 | 166.54 | 169.09 | 80,992,272 | -2.37(-1.38%) |
Dec 02, 2021 | 172.59 | 173.43 | 170.79 | 171.47 | 64,724,104 | -0.32(-0.18%) |