Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 147.64 | 148.49 | 145.31 | 147.26 | 9,063,284 | -2.22(-1.49%) |
Feb 25, 2022 | 143.90 | 150.14 | 146.26 | 149.48 | 9,621,901 | +6.12(+4.27%) |
Feb 24, 2022 | 147.03 | 147.35 | 142.23 | 143.36 | 13,951,026 | -3.97(-2.69%) |
Feb 23, 2022 | 149.54 | 149.82 | 146.99 | 147.33 | 6,647,855 | -1.86(-1.25%) |
Feb 22, 2022 | 151.25 | 151.98 | 147.99 | 149.19 | 8,658,759 | -1.86(-1.23%) |
Feb 18, 2022 | 151.05 | 0 | +0.08(+0.05%) | |||
Feb 17, 2022 | 149.61 | 151.50 | 148.64 | 150.97 | 8,389,519 | +1.71(+1.15%) |
Feb 16, 2022 | 148.15 | 149.99 | 147.62 | 149.26 | 9,861,461 | +1.12(+0.76%) |
Feb 15, 2022 | 149.04 | 150.50 | 147.47 | 148.14 | 7,049,524 | +0.08(+0.05%) |
Feb 14, 2022 | 147.50 | 148.37 | 144.87 | 148.06 | 9,984,785 | +0.43(+0.29%) |
Feb 11, 2022 | 149.26 | 149.27 | 146.97 | 147.64 | 9,889,263 | -0.83(-0.56%) |
Feb 10, 2022 | 150.28 | 150.67 | 147.98 | 148.47 | 7,444,026 | -2.30(-1.52%) |
Feb 09, 2022 | 151.49 | 151.75 | 150.46 | 150.77 | 8,550,660 | -0.34(-0.23%) |
Feb 08, 2022 | 152.20 | 152.34 | 150.81 | 151.11 | 5,344,498 | -0.34(-0.22%) |
Feb 07, 2022 | 152.91 | 153.28 | 150.83 | 151.45 | 6,807,033 | -1.14(-0.75%) |
Feb 04, 2022 | 154.10 | 155.39 | 152.48 | 152.59 | 9,518,981 | -2.47(-1.59%) |
Feb 03, 2022 | 153.01 | 155.85 | 155.06 | 11,087,921 | +1.46(+0.95%) | |
Feb 02, 2022 | 151.28 | 153.83 | 150.64 | 153.60 | 8,000,783 | +2.70(+1.79%) |
Feb 01, 2022 | 151.89 | 152.37 | 149.00 | 150.90 | 6,651,582 | -0.67(-0.44%) |
Jan 31, 2022 | 150.53 | 151.76 | 151.57 | 9,471,660 | -0.05(-0.03%) | |
Jan 28, 2022 | 149.83 | 152.04 | 148.61 | 151.62 | 10,073,462 | +1.29(+0.86%) |
Jan 27, 2022 | 149.94 | 152.41 | 149.80 | 150.32 | 9,615,219 | +0.93(+0.62%) |
Jan 26, 2022 | 148.63 | 150.74 | 147.72 | 149.40 | 11,332,759 | -1.31(-0.87%) |
Jan 25, 2022 | 151.57 | 152.37 | 149.15 | 150.71 | 9,916,707 | -1.66(-1.09%) |
Jan 24, 2022 | 154.38 | 155.04 | 149.94 | 152.37 | 15,707,459 | -1.25(-0.81%) |
Jan 21, 2022 | 153.98 | 156.20 | 153.13 | 153.62 | 11,567,626 | +0.59(+0.38%) |
Jan 20, 2022 | 151.26 | 155.24 | 151.26 | 153.03 | 11,429,763 | +0.82(+0.54%) |
Jan 19, 2022 | 148.09 | 154.27 | 147.49 | 152.21 | 14,991,887 | +4.95(+3.36%) |
Jan 18, 2022 | 148.95 | 148.95 | 146.61 | 147.26 | 11,695,226 | -2.89(-1.93%) |
Jan 14, 2022 | 150.16 | 0 | +1.43(+0.96%) | |||
Jan 13, 2022 | 149.69 | 149.82 | 148.25 | 148.73 | 6,972,454 | -0.68(-0.45%) |
Jan 12, 2022 | 148.70 | 149.73 | 148.29 | 149.40 | 7,588,913 | +0.33(+0.22%) |
Jan 11, 2022 | 150.54 | 150.54 | 147.43 | 149.07 | 12,732,709 | -1.75(-1.16%) |
Jan 10, 2022 | 152.69 | 153.26 | 150.49 | 150.82 | 8,572,602 | -2.09(-1.36%) |
Jan 07, 2022 | 153.27 | 153.65 | 152.16 | 152.91 | 6,490,618 | -0.08(-0.05%) |
Jan 06, 2022 | 154.41 | 155.22 | 152.79 | 152.99 | 8,055,898 | -1.30(-0.84%) |
Jan 05, 2022 | 153.56 | 155.33 | 153.53 | 154.29 | 9,929,716 | +0.69(+0.45%) |
Jan 04, 2022 | 152.49 | 154.46 | 152.38 | 153.59 | 9,848,349 | +0.54(+0.35%) |
Jan 03, 2022 | 151.92 | 153.10 | 150.22 | 153.06 | 9,916,477 | -0.64(-0.42%) |
Dec 31, 2021 | 153.02 | 153.84 | 152.65 | 153.70 | 5,669,621 | +0.76(+0.50%) |
Dec 30, 2021 | 154.47 | 154.65 | 152.79 | 152.94 | 6,291,076 | -1.33(-0.86%) |
Dec 29, 2021 | 153.35 | 155.01 | 153.23 | 154.27 | 5,690,861 | +1.27(+0.83%) |
Dec 28, 2021 | 152.18 | 153.51 | 152.16 | 153.00 | 6,310,657 | +0.82(+0.54%) |
Dec 27, 2021 | 150.96 | 152.20 | 150.91 | 152.18 | 4,841,131 | +1.76(+1.17%) |
Dec 23, 2021 | 149.86 | 151.20 | 149.81 | 150.43 | 6,003,726 | +0.73(+0.49%) |
Dec 22, 2021 | 148.24 | 149.94 | 147.77 | 149.69 | 7,052,431 | +1.46(+0.99%) |
Dec 21, 2021 | 148.12 | 148.59 | 147.32 | 148.23 | 7,389,126 | -0.09(-0.06%) |
Dec 20, 2021 | 147.14 | 148.88 | 147.11 | 148.32 | 9,985,930 | +0.38(+0.25%) |
Dec 17, 2021 | 150.95 | 151.95 | 147.81 | 147.95 | 25,931,012 | -3.43(-2.27%) |
Dec 16, 2021 | 149.14 | 151.57 | 148.85 | 151.38 | 11,549,997 | +2.11(+1.42%) |
Dec 15, 2021 | 148.12 | 150.00 | 148.12 | 149.26 | 9,740,722 | +0.57(+0.39%) |
Dec 14, 2021 | 148.36 | 149.04 | 147.19 | 148.69 | 9,235,486 | +0.54(+0.37%) |
Dec 13, 2021 | 145.92 | 148.76 | 145.55 | 148.14 | 9,519,218 | +2.08(+1.42%) |
Dec 10, 2021 | 144.56 | 146.39 | 144.16 | 146.07 | 7,633,553 | +2.01(+1.40%) |
Dec 09, 2021 | 143.11 | 144.87 | 142.44 | 144.06 | 8,868,331 | +0.84(+0.58%) |
Dec 08, 2021 | 142.51 | 143.44 | 141.20 | 143.22 | 8,865,981 | +0.64(+0.45%) |
Dec 07, 2021 | 142.77 | 143.36 | 142.13 | 142.58 | 8,422,012 | -0.38(-0.26%) |
Dec 06, 2021 | 141.12 | 143.18 | 141.12 | 142.96 | 12,701,122 | +2.13(+1.51%) |
Dec 03, 2021 | 139.08 | 140.94 | 138.74 | 140.82 | 11,921,097 | +2.46(+1.78%) |
Dec 02, 2021 | 138.13 | 139.49 | 138.06 | 138.36 | 10,084,672 | +0.81(+0.59%) |