Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 155.49 | 157.97 | 153.49 | 156.58 | 4,396,670 | -0.96(-0.61%) |
Feb 25, 2022 | 154.95 | 157.54 | 154.27 | 157.54 | 7,131,379 | +2.58(+1.67%) |
Feb 24, 2022 | 143.68 | 155.20 | 143.33 | 154.96 | 8,735,747 | +5.47(+3.66%) |
Feb 23, 2022 | 154.91 | 156.53 | 149.01 | 149.49 | 6,580,270 | -3.65(-2.38%) |
Feb 22, 2022 | 152.41 | 156.81 | 150.71 | 153.14 | 8,447,196 | -0.94(-0.61%) |
Feb 18, 2022 | 154.07 | 0 | -1.74(-1.12%) | |||
Feb 17, 2022 | 159.75 | 159.97 | 155.57 | 155.81 | 6,044,112 | -6.12(-3.78%) |
Feb 16, 2022 | 159.85 | 162.50 | 158.44 | 161.93 | 2,724,770 | +0.09(+0.06%) |
Feb 15, 2022 | 156.70 | 162.26 | 156.28 | 161.84 | 4,926,811 | +8.46(+5.52%) |
Feb 14, 2022 | 153.75 | 156.48 | 151.38 | 153.38 | 5,737,188 | +0.14(+0.09%) |
Feb 11, 2022 | 161.72 | 162.90 | 152.13 | 153.23 | 7,955,934 | -8.22(-5.09%) |
Feb 10, 2022 | 162.58 | 167.72 | 160.53 | 161.45 | 4,656,036 | -5.19(-3.12%) |
Feb 09, 2022 | 163.48 | 166.66 | 161.43 | 166.64 | 5,102,956 | +5.29(+3.28%) |
Feb 08, 2022 | 156.70 | 161.68 | 156.44 | 161.35 | 2,963,555 | +3.98(+2.53%) |
Feb 07, 2022 | 157.85 | 160.00 | 156.78 | 157.37 | 3,537,923 | -0.09(-0.06%) |
Feb 04, 2022 | 155.83 | 158.81 | 153.72 | 157.46 | 5,109,236 | +0.90(+0.57%) |
Feb 03, 2022 | 159.57 | 155.96 | 156.56 | 6,562,125 | -7.12(-4.35%) | |
Feb 02, 2022 | 162.88 | 164.10 | 160.58 | 163.69 | 5,260,119 | +4.03(+2.53%) |
Feb 01, 2022 | 159.88 | 160.14 | 155.67 | 159.65 | 4,098,968 | +1.32(+0.83%) |
Jan 31, 2022 | 151.02 | 158.58 | 158.34 | 7,919,190 | +8.07(+5.37%) | |
Jan 28, 2022 | 147.32 | 150.26 | 143.08 | 150.26 | 7,240,279 | +2.83(+1.92%) |
Jan 27, 2022 | 155.83 | 156.02 | 146.94 | 147.44 | 8,482,317 | -6.87(-4.45%) |
Jan 26, 2022 | 156.24 | 160.75 | 151.97 | 154.31 | 8,580,128 | +2.34(+1.54%) |
Jan 25, 2022 | 153.80 | 155.09 | 151.10 | 151.97 | 10,761,275 | -5.89(-3.73%) |
Jan 24, 2022 | 152.82 | 158.16 | 147.59 | 157.86 | 15,612,352 | +1.78(+1.14%) |
Jan 21, 2022 | 157.61 | 162.09 | 155.73 | 156.08 | 14,077,329 | -2.64(-1.66%) |
Jan 20, 2022 | 165.12 | 166.44 | 158.51 | 158.72 | 8,422,762 | -5.14(-3.14%) |
Jan 19, 2022 | 170.20 | 171.24 | 163.74 | 163.86 | 10,003,410 | -4.97(-2.94%) |
Jan 18, 2022 | 173.90 | 173.93 | 168.46 | 168.83 | 7,758,259 | -7.90(-4.47%) |
Jan 14, 2022 | 176.72 | 0 | +4.13(+2.39%) | |||
Jan 13, 2022 | 179.42 | 180.92 | 172.16 | 172.59 | 3,298,886 | -4.12(-2.33%) |
Jan 12, 2022 | 177.12 | 178.35 | 174.96 | 176.72 | 3,603,520 | +1.29(+0.73%) |
Jan 11, 2022 | 171.61 | 175.64 | 170.34 | 175.43 | 3,164,876 | +3.24(+1.88%) |
Jan 10, 2022 | 170.00 | 172.56 | 166.44 | 172.19 | 5,423,912 | +0.06(+0.04%) |
Jan 07, 2022 | 177.10 | 177.75 | 171.59 | 172.13 | 2,306,121 | -5.14(-2.90%) |
Jan 06, 2022 | 175.88 | 177.88 | 173.97 | 177.27 | 2,960,794 | +1.37(+0.78%) |
Jan 05, 2022 | 180.69 | 182.25 | 175.75 | 175.90 | 3,779,259 | -6.19(-3.40%) |
Jan 04, 2022 | 183.46 | 184.60 | 177.70 | 182.09 | 3,537,490 | -0.56(-0.31%) |
Jan 03, 2022 | 180.29 | 182.83 | 179.59 | 182.65 | 1,713,556 | +3.56(+1.99%) |
Dec 31, 2021 | 179.82 | 181.01 | 179.07 | 179.09 | 1,228,959 | -0.54(-0.30%) |
Dec 30, 2021 | 181.30 | 182.05 | 179.07 | 179.63 | 1,371,136 | -2.09(-1.15%) |
Dec 29, 2021 | 181.37 | 182.86 | 180.61 | 181.72 | 1,262,382 | +0.28(+0.15%) |
Dec 28, 2021 | 184.32 | 184.32 | 180.60 | 181.44 | 1,993,994 | -2.02(-1.10%) |
Dec 27, 2021 | 179.23 | 183.51 | 179.18 | 183.47 | 2,527,729 | +4.89(+2.74%) |
Dec 23, 2021 | 177.22 | 179.73 | 177.21 | 178.57 | 2,120,340 | +1.71(+0.97%) |
Dec 22, 2021 | 174.14 | 176.86 | 173.24 | 176.86 | 2,155,019 | +1.82(+1.04%) |
Dec 21, 2021 | 172.76 | 175.13 | 170.40 | 175.04 | 1,635,282 | +6.10(+3.61%) |
Dec 20, 2021 | 167.81 | 170.27 | 167.11 | 168.95 | 2,165,755 | -1.33(-0.78%) |
Dec 17, 2021 | 169.00 | 173.00 | 168.44 | 170.28 | 2,730,846 | -0.40(-0.24%) |
Dec 16, 2021 | 179.20 | 179.70 | 169.66 | 170.69 | 2,823,527 | -7.79(-4.36%) |
Dec 15, 2021 | 172.50 | 178.63 | 170.18 | 178.47 | 2,358,233 | +6.32(+3.67%) |
Dec 14, 2021 | 170.86 | 173.06 | 169.91 | 172.15 | 2,915,314 | -0.83(-0.48%) |
Dec 13, 2021 | 178.42 | 178.50 | 172.68 | 172.98 | 2,307,418 | -4.93(-2.77%) |
Dec 10, 2021 | 179.53 | 180.39 | 175.73 | 177.91 | 2,040,917 | +1.66(+0.94%) |
Dec 09, 2021 | 179.33 | 181.12 | 176.09 | 176.25 | 1,690,371 | -4.15(-2.30%) |
Dec 08, 2021 | 180.61 | 180.77 | 178.53 | 180.40 | 1,682,408 | -1.18(-0.65%) |
Dec 07, 2021 | 176.72 | 181.93 | 176.72 | 181.58 | 2,717,337 | +8.72(+5.05%) |
Dec 06, 2021 | 172.74 | 173.38 | 167.44 | 172.85 | 2,105,522 | -0.22(-0.13%) |
Dec 03, 2021 | 175.97 | 177.71 | 171.13 | 173.08 | 2,516,091 | -0.44(-0.25%) |
Dec 02, 2021 | 171.48 | 173.13 | 170.88 | 173.51 | 3,146,932 | +0.25(+0.14%) |