Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 159.56 | 164.01 | 159.47 | 163.06 | 11,215,380 | +1.00(+0.62%) |
Feb 25, 2022 | 158.91 | 162.21 | 158.56 | 162.05 | 7,752,880 | +2.80(+1.76%) |
Feb 24, 2022 | 148.74 | 159.62 | 147.70 | 159.26 | 13,250,661 | +6.03(+3.93%) |
Feb 23, 2022 | 158.00 | 160.38 | 152.94 | 153.23 | 10,271,302 | -4.05(-2.57%) |
Feb 22, 2022 | 155.54 | 161.13 | 155.10 | 157.28 | 10,361,803 | -1.66(-1.04%) |
Feb 18, 2022 | 158.93 | 0 | +0.80(+0.50%) | |||
Feb 17, 2022 | 161.06 | 161.90 | 158.04 | 158.14 | 9,359,677 | -5.50(-3.36%) |
Feb 16, 2022 | 161.82 | 164.21 | 159.52 | 163.64 | 9,544,709 | -0.38(-0.23%) |
Feb 15, 2022 | 160.22 | 164.93 | 159.51 | 164.02 | 11,708,060 | +7.46(+4.77%) |
Feb 14, 2022 | 156.76 | 159.13 | 154.04 | 156.55 | 8,835,108 | +0.46(+0.30%) |
Feb 11, 2022 | 165.63 | 166.37 | 155.06 | 156.09 | 14,315,610 | -8.94(-5.42%) |
Feb 10, 2022 | 170.08 | 172.54 | 164.44 | 165.03 | 15,134,511 | -9.37(-5.37%) |
Feb 09, 2022 | 171.98 | 174.44 | 169.66 | 174.40 | 10,188,350 | +5.08(+3.00%) |
Feb 08, 2022 | 165.25 | 169.98 | 164.94 | 169.31 | 10,712,412 | +3.32(+2.00%) |
Feb 07, 2022 | 170.34 | 171.27 | 165.38 | 166.00 | 10,893,546 | -4.15(-2.44%) |
Feb 04, 2022 | 169.69 | 172.94 | 167.63 | 170.15 | 16,569,075 | +0.35(+0.21%) |
Feb 03, 2022 | 171.41 | 168.08 | 169.80 | 37,964,636 | -8.63(-4.84%) | |
Feb 02, 2022 | 171.54 | 178.84 | 170.90 | 178.43 | 26,845,112 | +11.68(+7.00%) |
Feb 01, 2022 | 167.28 | 168.22 | 164.12 | 166.75 | 10,208,294 | +0.11(+0.07%) |
Jan 31, 2022 | 158.38 | 166.81 | 166.63 | 11,874,172 | +8.49(+5.37%) | |
Jan 28, 2022 | 153.60 | 158.27 | 149.21 | 158.15 | 10,886,175 | +5.32(+3.48%) |
Jan 27, 2022 | 160.52 | 162.55 | 152.27 | 152.83 | 11,355,282 | -5.50(-3.47%) |
Jan 26, 2022 | 159.82 | 165.49 | 155.39 | 158.33 | 11,060,188 | +1.47(+0.94%) |
Jan 25, 2022 | 157.54 | 161.47 | 152.83 | 156.86 | 11,271,039 | -4.38(-2.72%) |
Jan 24, 2022 | 153.76 | 161.95 | 150.37 | 161.24 | 18,453,148 | +4.87(+3.12%) |
Jan 21, 2022 | 157.61 | 163.10 | 156.02 | 156.37 | 12,550,475 | -1.49(-0.94%) |
Jan 20, 2022 | 165.47 | 165.90 | 157.65 | 157.85 | 9,969,716 | -5.66(-3.46%) |
Jan 19, 2022 | 171.19 | 171.80 | 163.32 | 163.51 | 10,625,224 | -6.06(-3.57%) |
Jan 18, 2022 | 176.22 | 176.34 | 169.01 | 169.57 | 11,045,520 | -9.37(-5.23%) |
Jan 14, 2022 | 178.94 | 0 | +4.60(+2.64%) | |||
Jan 13, 2022 | 178.90 | 181.63 | 173.77 | 174.34 | 10,739,650 | -2.40(-1.36%) |
Jan 12, 2022 | 176.91 | 179.62 | 175.57 | 176.74 | 7,716,260 | +0.97(+0.55%) |
Jan 11, 2022 | 169.88 | 176.01 | 168.02 | 175.77 | 10,122,848 | +5.42(+3.18%) |
Jan 10, 2022 | 169.01 | 170.65 | 164.74 | 170.35 | 11,765,519 | -1.63(-0.95%) |
Jan 07, 2022 | 176.91 | 178.58 | 170.77 | 171.98 | 7,790,786 | -4.31(-2.45%) |
Jan 06, 2022 | 174.94 | 178.68 | 173.50 | 176.29 | 9,611,752 | -0.52(-0.29%) |
Jan 05, 2022 | 176.81 | 183.53 | 175.14 | 176.81 | 18,062,954 | -0.69(-0.39%) |
Jan 04, 2022 | 177.29 | 179.12 | 171.61 | 177.51 | 8,943,980 | +0.97(+0.55%) |
Jan 03, 2022 | 173.41 | 177.18 | 172.78 | 176.54 | 6,318,246 | +3.17(+1.83%) |
Dec 31, 2021 | 173.79 | 175.53 | 173.12 | 173.37 | 4,338,615 | +0.13(+0.08%) |
Dec 30, 2021 | 176.23 | 176.83 | 172.84 | 173.24 | 4,327,599 | -3.29(-1.86%) |
Dec 29, 2021 | 175.09 | 177.66 | 174.97 | 176.53 | 5,710,606 | +1.31(+0.75%) |
Dec 28, 2021 | 176.90 | 177.03 | 173.96 | 175.22 | 5,746,087 | -1.43(-0.81%) |
Dec 27, 2021 | 173.69 | 176.73 | 173.51 | 176.65 | 5,132,539 | +3.40(+1.96%) |
Dec 23, 2021 | 172.10 | 174.17 | 171.96 | 173.25 | 5,188,386 | +1.29(+0.75%) |
Dec 22, 2021 | 169.70 | 172.09 | 168.41 | 171.96 | 5,512,865 | +1.71(+1.00%) |
Dec 21, 2021 | 170.06 | 170.79 | 165.17 | 170.25 | 8,117,744 | +2.76(+1.65%) |
Dec 20, 2021 | 165.24 | 167.88 | 164.45 | 167.50 | 6,642,075 | +0.85(+0.51%) |
Dec 17, 2021 | 166.60 | 170.76 | 165.93 | 166.64 | 17,155,940 | -4.36(-2.55%) |
Dec 16, 2021 | 180.42 | 182.67 | 166.96 | 171.00 | 15,674,935 | -8.45(-4.71%) |
Dec 15, 2021 | 174.42 | 179.92 | 170.63 | 179.45 | 11,667,823 | +7.50(+4.36%) |
Dec 14, 2021 | 171.79 | 174.35 | 170.09 | 171.95 | 9,005,436 | -1.85(-1.07%) |
Dec 13, 2021 | 177.15 | 181.37 | 173.60 | 173.80 | 17,149,732 | -0.53(-0.30%) |
Dec 10, 2021 | 175.91 | 175.91 | 171.74 | 174.33 | 7,230,294 | +1.54(+0.89%) |
Dec 09, 2021 | 172.33 | 178.09 | 172.08 | 172.79 | 9,910,051 | -0.35(-0.20%) |
Dec 08, 2021 | 173.51 | 174.18 | 171.39 | 173.15 | 5,055,580 | -1.03(-0.59%) |
Dec 07, 2021 | 169.77 | 175.18 | 169.23 | 174.18 | 10,449,407 | +7.84(+4.71%) |
Dec 06, 2021 | 167.69 | 167.79 | 163.32 | 166.34 | 9,042,663 | -1.00(-0.60%) |
Dec 03, 2021 | 168.79 | 170.91 | 164.69 | 167.34 | 12,775,281 | -0.49(-0.29%) |
Dec 02, 2021 | 163.15 | 168.65 | 162.32 | 167.84 | 13,813,133 | -2.27(-1.34%) |