Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 160.81 | 163.13 | 160.28 | 162.84 | 96,254,952 | +0.27(+0.16%) |
Feb 25, 2022 | 161.58 | 162.84 | 159.37 | 162.58 | 93,259,336 | +2.08(+1.30%) |
Feb 24, 2022 | 150.48 | 160.61 | 149.91 | 160.50 | 142,987,184 | +2.63(+1.67%) |
Feb 23, 2022 | 163.26 | 163.86 | 157.55 | 157.86 | 91,038,584 | -4.19(-2.59%) |
Feb 22, 2022 | 162.71 | 164.39 | 159.92 | 162.06 | 92,376,976 | -2.94(-1.78%) |
Feb 18, 2022 | 165.00 | 0 | -1.56(-0.94%) | |||
Feb 17, 2022 | 168.67 | 169.54 | 166.15 | 166.55 | 70,444,896 | -2.96(-1.75%) |
Feb 16, 2022 | 169.48 | 170.95 | 167.71 | 169.51 | 61,976,480 | -0.90(-0.53%) |
Feb 15, 2022 | 168.61 | 170.57 | 167.90 | 170.41 | 65,055,200 | +3.86(+2.32%) |
Feb 14, 2022 | 165.06 | 167.24 | 164.26 | 166.55 | 87,302,280 | -0.09(-0.06%) |
Feb 11, 2022 | 169.96 | 170.69 | 165.72 | 166.65 | 100,066,880 | -3.10(-1.83%) |
Feb 10, 2022 | 171.74 | 173.06 | 169.19 | 169.75 | 91,975,112 | -4.10(-2.36%) |
Feb 09, 2022 | 173.62 | 174.22 | 172.49 | 173.85 | 72,227,616 | +1.43(+0.83%) |
Feb 08, 2022 | 169.36 | 172.93 | 169.07 | 172.42 | 75,831,712 | +3.13(+1.85%) |
Feb 07, 2022 | 170.48 | 171.55 | 168.59 | 169.29 | 78,285,688 | -0.72(-0.42%) |
Feb 04, 2022 | 169.31 | 171.70 | 168.33 | 170.01 | 83,620,984 | -0.29(-0.17%) |
Feb 03, 2022 | 171.86 | 169.53 | 170.30 | 90,620,120 | -2.64(-1.53%) | |
Feb 02, 2022 | 172.11 | 173.24 | 170.72 | 172.94 | 85,960,944 | +0.96(+0.56%) |
Feb 01, 2022 | 171.39 | 172.21 | 169.72 | 171.99 | 87,397,712 | +4.22(+2.51%) |
Jan 28, 2022 | 163.22 | 167.79 | 160.35 | 167.77 | 182,874,208 | +10.94(+6.98%) |
Jan 27, 2022 | 160.01 | 161.38 | 155.90 | 156.83 | 122,467,160 | -0.46(-0.29%) |
Jan 26, 2022 | 161.04 | 161.92 | 155.45 | 157.29 | 109,665,280 | -0.09(-0.06%) |
Jan 25, 2022 | 156.59 | 159.79 | 154.66 | 157.38 | 117,064,856 | -1.81(-1.14%) |
Jan 24, 2022 | 157.61 | 159.86 | 152.37 | 159.19 | 164,882,320 | -0.78(-0.49%) |
Jan 21, 2022 | 161.94 | 163.83 | 159.86 | 159.97 | 124,724,576 | -2.07(-1.28%) |
Jan 20, 2022 | 164.47 | 167.13 | 161.71 | 162.04 | 92,402,928 | -1.69(-1.03%) |
Jan 19, 2022 | 167.44 | 168.51 | 163.44 | 163.73 | 96,059,304 | -4.08(-2.43%) |
Jan 18, 2022 | 168.93 | 169.95 | 166.86 | 167.81 | 92,411,640 | -0.97(-0.58%) |
Jan 14, 2022 | 168.78 | 0 | -0.82(-0.48%) | |||
Jan 13, 2022 | 173.14 | 173.97 | 169.21 | 169.60 | 85,342,832 | -3.29(-1.90%) |
Jan 12, 2022 | 173.47 | 174.52 | 172.19 | 172.89 | 75,857,080 | +0.44(+0.26%) |
Jan 11, 2022 | 169.73 | 172.55 | 168.25 | 172.45 | 77,202,064 | +2.85(+1.68%) |
Jan 10, 2022 | 166.54 | 169.91 | 165.64 | 169.60 | 108,289,248 | +0.02(+0.01%) |
Jan 07, 2022 | 170.29 | 171.52 | 168.46 | 169.58 | 89,077,808 | +0.17(+0.10%) |
Jan 06, 2022 | 170.10 | 172.66 | 169.07 | 169.41 | 98,243,048 | -5.02(-2.88%) |
Jan 05, 2022 | 176.91 | 177.46 | 172.01 | 174.44 | 95,729,000 | -2.56(-1.45%) |
Jan 04, 2022 | 179.88 | 180.19 | 176.43 | 177.00 | 100,734,920 | -2.28(-1.27%) |
Jan 03, 2022 | 175.16 | 180.13 | 174.90 | 179.27 | 106,184,880 | +4.37(+2.50%) |
Dec 31, 2021 | 175.41 | 176.53 | 174.59 | 174.90 | 65,040,116 | +10.78(+6.57%) |
Dec 30, 2021 | 176.77 | 177.85 | 164.12 | 164.12 | 60,564,476 | -12.56(-7.11%) |
Dec 29, 2021 | 176.63 | 177.91 | 175.46 | 176.68 | 63,220,820 | +0.09(+0.05%) |
Dec 28, 2021 | 177.45 | 178.60 | 175.85 | 176.59 | 80,243,736 | -1.03(-0.58%) |
Dec 27, 2021 | 174.43 | 177.71 | 147.82 | 177.62 | 75,980,136 | +3.99(+2.30%) |
Dec 23, 2021 | 173.21 | 174.19 | 167.76 | 173.63 | 69,401,528 | +0.63(+0.36%) |
Dec 22, 2021 | 170.44 | 173.22 | 169.56 | 173.00 | 93,796,064 | +2.54(+1.49%) |
Dec 21, 2021 | 168.97 | 170.60 | 165.17 | 170.45 | 92,539,848 | +3.26(+1.95%) |
Dec 20, 2021 | 165.75 | 168.01 | 164.94 | 167.20 | 108,954,944 | -1.37(-0.81%) |
Dec 17, 2021 | 167.38 | 170.86 | 167.14 | 168.57 | 198,914,032 | -7.74(-4.39%) |
Dec 16, 2021 | 176.59 | 178.42 | 160.58 | 176.31 | 152,510,528 | -0.30(-0.17%) |
Dec 15, 2021 | 172.48 | 176.80 | 169.72 | 176.60 | 132,732,752 | +4.90(+2.85%) |
Dec 14, 2021 | 172.62 | 175.07 | 147.81 | 171.71 | 141,411,456 | -1.39(-0.80%) |
Dec 13, 2021 | 178.40 | 179.39 | 172.89 | 173.10 | 154,740,848 | -2.81(-1.60%) |
Dec 10, 2021 | 172.58 | 176.93 | 172.06 | 175.91 | 117,164,256 | +3.98(+2.31%) |
Dec 09, 2021 | 172.28 | 174.09 | 171.31 | 171.94 | 110,591,808 | -0.51(-0.30%) |
Dec 08, 2021 | 169.54 | 173.31 | 168.13 | 172.45 | 118,659,256 | +4.50(+2.68%) |
Dec 07, 2021 | 166.54 | 169.00 | 155.20 | 167.95 | 122,682,584 | +14.54(+9.48%) |
Dec 06, 2021 | 161.82 | 165.36 | 153.41 | 153.41 | 109,050,544 | -6.00(-3.76%) |
Dec 03, 2021 | 161.55 | 167.33 | 157.32 | 159.41 | 119,842,336 | -1.18(-0.73%) |
Dec 02, 2021 | 156.35 | 161.73 | 155.43 | 160.58 | 138,579,216 | +8.04(+5.27%) |