Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 183.23 | 188.54 | 182.84 | 187.97 | 5,989,768 | +0.80(+0.43%) |
Feb 25, 2022 | 183.25 | 187.69 | 183.72 | 187.17 | 5,615,817 | +5.18(+2.85%) |
Feb 24, 2022 | 174.38 | 182.13 | 173.00 | 181.99 | 6,091,611 | -0.58(-0.32%) |
Feb 23, 2022 | 187.79 | 187.88 | 182.18 | 182.57 | 3,685,805 | -3.37(-1.81%) |
Feb 22, 2022 | 188.59 | 189.53 | 185.27 | 185.94 | 3,540,115 | -2.36(-1.25%) |
Feb 18, 2022 | 188.30 | 0 | -0.80(-0.42%) | |||
Feb 17, 2022 | 189.02 | 190.71 | 187.71 | 189.10 | 3,157,460 | -2.58(-1.35%) |
Feb 16, 2022 | 190.83 | 192.81 | 190.58 | 191.68 | 4,266,090 | +0.39(+0.20%) |
Feb 15, 2022 | 188.08 | 191.66 | 187.62 | 191.29 | 4,279,102 | +5.44(+2.93%) |
Feb 14, 2022 | 185.77 | 187.59 | 184.47 | 185.85 | 3,947,879 | +0.52(+0.28%) |
Feb 11, 2022 | 188.83 | 190.54 | 184.02 | 185.33 | 5,003,942 | -3.58(-1.89%) |
Feb 10, 2022 | 189.73 | 191.54 | 188.04 | 188.91 | 4,668,324 | -0.86(-0.45%) |
Feb 09, 2022 | 187.74 | 192.01 | 187.74 | 189.77 | 4,775,161 | +2.32(+1.24%) |
Feb 08, 2022 | 181.73 | 187.96 | 181.27 | 187.45 | 5,312,846 | +5.92(+3.26%) |
Feb 07, 2022 | 179.36 | 182.53 | 178.51 | 181.53 | 3,376,150 | +1.95(+1.09%) |
Feb 04, 2022 | 178.66 | 182.31 | 177.96 | 179.57 | 4,218,232 | +1.75(+0.98%) |
Feb 03, 2022 | 178.56 | 179.53 | 177.82 | 3,499,063 | -0.12(-0.07%) | |
Feb 02, 2022 | 176.35 | 178.35 | 175.51 | 177.94 | 2,936,275 | +0.60(+0.34%) |
Feb 01, 2022 | 173.84 | 177.82 | 172.96 | 177.34 | 3,590,954 | +3.59(+2.07%) |
Jan 31, 2022 | 169.97 | 174.05 | 173.75 | 5,801,147 | +2.67(+1.56%) | |
Jan 28, 2022 | 165.96 | 171.22 | 164.04 | 171.08 | 4,420,841 | +4.99(+3.00%) |
Jan 27, 2022 | 170.73 | 172.18 | 164.87 | 166.09 | 3,777,612 | -3.30(-1.95%) |
Jan 26, 2022 | 170.97 | 173.17 | 167.19 | 169.40 | 8,543,303 | +2.13(+1.28%) |
Jan 25, 2022 | 160.53 | 168.58 | 154.27 | 167.26 | 13,783,215 | +13.70(+8.92%) |
Jan 24, 2022 | 150.56 | 154.06 | 147.69 | 153.56 | 5,593,948 | +0.18(+0.12%) |
Jan 21, 2022 | 154.55 | 156.41 | 152.35 | 153.38 | 3,911,167 | -2.11(-1.36%) |
Jan 20, 2022 | 155.68 | 159.01 | 154.08 | 155.49 | 4,350,382 | -0.45(-0.29%) |
Jan 19, 2022 | 161.10 | 161.10 | 155.73 | 155.94 | 3,716,814 | -4.62(-2.88%) |
Jan 18, 2022 | 162.24 | 163.24 | 159.27 | 160.56 | 4,487,851 | -2.16(-1.32%) |
Jan 14, 2022 | 162.71 | 0 | -4.72(-2.82%) | |||
Jan 13, 2022 | 169.01 | 170.42 | 167.01 | 167.44 | 3,941,138 | -1.14(-0.68%) |
Jan 12, 2022 | 170.28 | 170.85 | 168.29 | 168.58 | 3,336,978 | -0.88(-0.52%) |
Jan 11, 2022 | 168.65 | 169.79 | 166.66 | 169.46 | 2,859,245 | +1.58(+0.94%) |
Jan 10, 2022 | 170.26 | 170.26 | 164.74 | 167.87 | 4,489,993 | -0.62(-0.37%) |
Jan 07, 2022 | 166.66 | 169.44 | 166.06 | 168.49 | 3,149,375 | +1.43(+0.86%) |
Jan 06, 2022 | 166.71 | 167.82 | 164.02 | 167.06 | 2,742,040 | +1.52(+0.92%) |
Jan 05, 2022 | 168.39 | 169.93 | 165.29 | 165.54 | 4,659,281 | -1.78(-1.07%) |
Jan 04, 2022 | 163.58 | 167.75 | 163.46 | 167.33 | 4,979,688 | +5.20(+3.21%) |
Jan 03, 2022 | 158.56 | 162.31 | 158.45 | 162.12 | 3,413,179 | +4.44(+2.82%) |
Dec 31, 2021 | 158.16 | 159.19 | 157.34 | 157.68 | 1,809,203 | -0.54(-0.34%) |
Dec 30, 2021 | 158.66 | 159.80 | 158.06 | 158.22 | 1,694,261 | +0.32(+0.20%) |
Dec 29, 2021 | 158.66 | 158.96 | 157.35 | 157.90 | 2,158,801 | -0.56(-0.35%) |
Dec 28, 2021 | 157.68 | 160.12 | 157.68 | 158.46 | 2,111,744 | +0.02(+0.01%) |
Dec 27, 2021 | 159.03 | 159.03 | 156.65 | 158.44 | 1,750,702 | +0.19(+0.12%) |
Dec 23, 2021 | 157.93 | 160.37 | 157.67 | 158.25 | 3,258,404 | +1.66(+1.06%) |
Dec 22, 2021 | 154.72 | 157.26 | 154.64 | 156.59 | 2,997,712 | +1.50(+0.97%) |
Dec 21, 2021 | 152.04 | 155.22 | 151.82 | 155.09 | 3,868,613 | +4.84(+3.22%) |
Dec 20, 2021 | 151.32 | 152.48 | 148.22 | 150.25 | 3,983,192 | -3.97(-2.57%) |
Dec 17, 2021 | 155.17 | 155.48 | 151.27 | 154.22 | 9,988,863 | -2.88(-1.83%) |
Dec 16, 2021 | 158.06 | 159.20 | 156.04 | 157.10 | 5,081,804 | +0.73(+0.47%) |
Dec 15, 2021 | 156.82 | 157.15 | 152.79 | 156.37 | 5,194,643 | -0.59(-0.37%) |
Dec 14, 2021 | 156.27 | 159.28 | 155.23 | 156.96 | 3,073,591 | -0.43(-0.28%) |
Dec 13, 2021 | 160.38 | 160.38 | 156.13 | 157.39 | 3,607,922 | -3.60(-2.23%) |
Dec 10, 2021 | 163.25 | 164.41 | 159.95 | 160.99 | 2,872,467 | -0.95(-0.59%) |
Dec 09, 2021 | 161.78 | 162.72 | 160.52 | 161.94 | 2,328,849 | -0.88(-0.54%) |
Dec 08, 2021 | 161.90 | 164.37 | 161.23 | 162.82 | 4,192,958 | +1.91(+1.19%) |
Dec 07, 2021 | 158.55 | 163.04 | 158.22 | 160.91 | 5,315,196 | +6.04(+3.90%) |
Dec 06, 2021 | 153.31 | 156.85 | 152.33 | 154.87 | 4,296,459 | +4.57(+3.04%) |
Dec 03, 2021 | 152.36 | 152.60 | 148.07 | 150.30 | 4,222,056 | -0.80(-0.53%) |
Dec 02, 2021 | 146.19 | 152.19 | 146.19 | 151.10 | 6,512,187 | +6.47(+4.47%) |