Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 178.86 | 178.99 | 176.50 | 178.38 | 16,035,924 | +1.83(+1.04%) |
Feb 25, 2022 | 176.42 | 176.72 | 175.79 | 176.55 | 11,530,930 | -0.59(-0.33%) |
Feb 24, 2022 | 182.59 | 182.60 | 175.27 | 177.14 | 33,198,608 | -1.15(-0.65%) |
Feb 23, 2022 | 177.39 | 178.39 | 177.36 | 178.29 | 11,716,447 | +0.80(+0.45%) |
Feb 22, 2022 | 177.67 | 178.07 | 176.82 | 177.49 | 14,956,835 | +0.37(+0.21%) |
Feb 18, 2022 | 177.12 | 0 | -0.18(-0.10%) | |||
Feb 17, 2022 | 176.70 | 177.53 | 176.39 | 177.30 | 18,647,424 | +2.44(+1.40%) |
Feb 16, 2022 | 173.49 | 174.86 | 173.48 | 174.86 | 12,761,699 | +1.78(+1.03%) |
Feb 15, 2022 | 173.10 | 173.34 | 172.39 | 173.08 | 12,603,592 | -1.66(-0.95%) |
Feb 14, 2022 | 173.78 | 175.06 | 173.68 | 174.74 | 13,642,330 | +0.93(+0.54%) |
Feb 11, 2022 | 170.75 | 174.20 | 170.71 | 173.81 | 25,741,800 | +3.25(+1.91%) |
Feb 10, 2022 | 170.52 | 171.99 | 170.46 | 170.56 | 10,682,593 | -0.65(-0.38%) |
Feb 09, 2022 | 170.68 | 171.42 | 170.55 | 171.21 | 7,995,214 | +0.58(+0.34%) |
Feb 08, 2022 | 170.10 | 170.78 | 169.95 | 170.63 | 5,798,447 | +0.52(+0.31%) |
Feb 07, 2022 | 169.45 | 170.30 | 169.19 | 170.11 | 7,792,221 | +1.25(+0.74%) |
Feb 04, 2022 | 168.04 | 169.10 | 167.99 | 168.86 | 9,619,617 | +0.26(+0.15%) |
Feb 03, 2022 | 168.31 | 168.82 | 168.60 | 10,650,007 | -0.24(-0.14%) | |
Feb 02, 2022 | 168.34 | 169.12 | 168.16 | 168.84 | 9,069,769 | +0.61(+0.36%) |
Feb 01, 2022 | 168.57 | 168.85 | 167.87 | 168.23 | 9,748,112 | +0.14(+0.08%) |
Jan 31, 2022 | 167.79 | 168.14 | 168.09 | 8,533,196 | +0.99(+0.59%) | |
Jan 28, 2022 | 166.56 | 167.46 | 166.37 | 167.10 | 9,782,593 | -0.50(-0.30%) |
Jan 27, 2022 | 168.02 | 169.09 | 167.32 | 167.60 | 15,869,228 | -4.05(-2.36%) |
Jan 26, 2022 | 171.39 | 171.72 | 169.48 | 171.65 | 17,786,246 | -0.93(-0.54%) |
Jan 25, 2022 | 171.95 | 173.15 | 171.78 | 172.58 | 17,293,914 | +0.55(+0.32%) |
Jan 24, 2022 | 171.78 | 172.14 | 170.85 | 172.03 | 15,727,862 | +0.94(+0.55%) |
Jan 21, 2022 | 172.04 | 172.12 | 170.74 | 171.09 | 10,991,020 | -0.56(-0.33%) |
Jan 20, 2022 | 172.31 | 172.60 | 171.59 | 171.65 | 9,535,696 | -0.43(-0.25%) |
Jan 19, 2022 | 170.39 | 172.19 | 170.20 | 172.08 | 15,759,433 | +2.69(+1.59%) |
Jan 18, 2022 | 169.64 | 170.00 | 169.09 | 169.39 | 9,322,782 | -0.28(-0.17%) |
Jan 14, 2022 | 169.67 | 0 | -0.49(-0.29%) | |||
Jan 13, 2022 | 170.09 | 170.22 | 169.27 | 170.16 | 7,029,068 | -0.58(-0.34%) |
Jan 12, 2022 | 170.19 | 170.75 | 170.01 | 170.74 | 6,258,862 | +0.45(+0.26%) |
Jan 11, 2022 | 168.44 | 170.31 | 168.37 | 170.29 | 8,368,325 | +2.03(+1.21%) |
Jan 10, 2022 | 167.36 | 168.30 | 167.31 | 168.26 | 7,014,788 | +0.51(+0.30%) |
Jan 07, 2022 | 167.37 | 168.01 | 166.86 | 167.75 | 8,192,152 | +0.76(+0.46%) |
Jan 06, 2022 | 167.16 | 167.75 | 166.86 | 166.99 | 10,900,946 | -2.07(-1.22%) |
Jan 05, 2022 | 170.62 | 170.93 | 168.90 | 169.06 | 8,707,163 | -0.51(-0.30%) |
Jan 04, 2022 | 168.90 | 169.72 | 168.73 | 169.57 | 6,957,282 | +1.24(+0.74%) |
Jan 03, 2022 | 168.86 | 169.01 | 168.00 | 168.33 | 9,006,984 | -2.63(-1.54%) |
Dec 31, 2021 | 170.53 | 171.04 | 170.04 | 170.96 | 7,039,484 | +1.16(+0.68%) |
Dec 30, 2021 | 168.43 | 169.81 | 168.37 | 169.80 | 5,422,775 | +1.21(+0.72%) |
Dec 29, 2021 | 167.36 | 168.69 | 167.28 | 168.59 | 5,886,536 | -0.05(-0.03%) |
Dec 28, 2021 | 169.33 | 169.65 | 168.62 | 168.64 | 4,541,880 | -0.73(-0.43%) |
Dec 27, 2021 | 168.96 | 169.42 | 168.78 | 169.37 | 4,760,505 | +0.40(+0.24%) |
Dec 23, 2021 | 168.69 | 169.16 | 168.01 | 168.97 | 4,551,302 | +0.38(+0.23%) |
Dec 22, 2021 | 167.58 | 168.64 | 167.11 | 168.59 | 4,670,068 | +1.57(+0.94%) |
Dec 21, 2021 | 167.69 | 167.78 | 166.74 | 167.02 | 4,547,225 | -0.07(-0.04%) |
Dec 20, 2021 | 167.88 | 168.00 | 167.06 | 167.09 | 6,965,941 | -0.71(-0.42%) |
Dec 17, 2021 | 168.73 | 169.12 | 167.78 | 167.80 | 9,967,800 | -0.36(-0.21%) |
Dec 16, 2021 | 167.01 | 168.18 | 166.94 | 168.16 | 11,175,899 | +2.01(+1.21%) |
Dec 15, 2021 | 165.27 | 166.40 | 163.80 | 166.15 | 14,217,921 | +0.71(+0.43%) |
Dec 14, 2021 | 165.34 | 166.14 | 165.16 | 165.44 | 8,633,213 | -1.56(-0.93%) |
Dec 13, 2021 | 166.90 | 167.25 | 166.67 | 167.00 | 6,606,926 | +0.42(+0.25%) |
Dec 10, 2021 | 166.72 | 166.91 | 166.18 | 166.58 | 6,450,678 | +0.70(+0.42%) |
Dec 09, 2021 | 166.54 | 166.58 | 165.65 | 165.88 | 4,910,835 | -1.02(-0.61%) |
Dec 08, 2021 | 166.51 | 166.96 | 166.28 | 166.90 | 4,284,115 | +0.09(+0.05%) |
Dec 07, 2021 | 166.20 | 167.08 | 166.18 | 166.81 | 4,897,935 | +0.59(+0.35%) |
Dec 06, 2021 | 166.14 | 166.80 | 165.93 | 166.22 | 4,812,020 | -0.41(-0.25%) |
Dec 03, 2021 | 165.49 | 166.93 | 165.00 | 166.63 | 9,507,938 | +1.39(+0.84%) |
Dec 02, 2021 | 165.89 | 165.94 | 164.63 | 165.24 | 9,592,456 | -0.92(-0.55%) |