Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 159.64 | 164.09 | 159.54 | 163.14 | 11,209,851 | +1.00(+0.62%) |
Feb 25, 2022 | 158.98 | 162.28 | 158.64 | 162.13 | 7,749,059 | +2.80(+1.76%) |
Feb 24, 2022 | 148.82 | 159.69 | 147.77 | 159.34 | 13,244,129 | +6.03(+3.94%) |
Feb 23, 2022 | 158.07 | 160.45 | 153.02 | 153.30 | 10,266,239 | -4.05(-2.57%) |
Feb 22, 2022 | 155.62 | 161.21 | 155.18 | 157.35 | 10,356,695 | -1.66(-1.04%) |
Feb 18, 2022 | 159.01 | 0 | +0.80(+0.50%) | |||
Feb 17, 2022 | 161.14 | 161.98 | 158.12 | 158.22 | 9,355,063 | -5.50(-3.36%) |
Feb 16, 2022 | 161.90 | 164.29 | 159.60 | 163.72 | 9,540,004 | -0.38(-0.23%) |
Feb 15, 2022 | 160.30 | 165.01 | 159.59 | 164.10 | 11,702,289 | +7.46(+4.77%) |
Feb 14, 2022 | 156.84 | 159.21 | 154.12 | 156.63 | 8,830,753 | +0.47(+0.30%) |
Feb 11, 2022 | 165.71 | 166.45 | 155.13 | 156.17 | 14,308,553 | -8.94(-5.42%) |
Feb 10, 2022 | 170.17 | 172.62 | 164.52 | 165.11 | 15,127,050 | -9.37(-5.37%) |
Feb 09, 2022 | 172.06 | 174.53 | 169.74 | 174.48 | 10,183,328 | +5.08(+3.00%) |
Feb 08, 2022 | 165.33 | 170.06 | 165.03 | 169.40 | 10,707,131 | +3.32(+2.00%) |
Feb 07, 2022 | 170.42 | 171.35 | 165.46 | 166.08 | 10,888,176 | -4.15(-2.44%) |
Feb 04, 2022 | 169.78 | 173.02 | 167.71 | 170.23 | 16,560,907 | +0.35(+0.21%) |
Feb 03, 2022 | 171.50 | 168.17 | 169.88 | 37,945,920 | -8.63(-4.83%) | |
Feb 02, 2022 | 171.63 | 178.93 | 170.98 | 178.51 | 26,831,878 | +11.69(+7.00%) |
Feb 01, 2022 | 167.36 | 168.30 | 164.20 | 166.83 | 10,203,261 | +0.11(+0.07%) |
Jan 31, 2022 | 158.46 | 166.90 | 166.71 | 11,868,318 | +8.49(+5.37%) | |
Jan 28, 2022 | 153.67 | 158.35 | 149.28 | 158.22 | 10,880,809 | +5.32(+3.48%) |
Jan 27, 2022 | 160.60 | 162.63 | 152.34 | 152.90 | 11,349,685 | -5.50(-3.47%) |
Jan 26, 2022 | 159.90 | 165.57 | 155.47 | 158.41 | 11,054,736 | +1.47(+0.94%) |
Jan 25, 2022 | 157.62 | 161.55 | 152.90 | 156.94 | 11,265,483 | -4.38(-2.72%) |
Jan 24, 2022 | 153.83 | 162.03 | 150.44 | 161.32 | 18,444,052 | +4.88(+3.12%) |
Jan 21, 2022 | 157.68 | 163.19 | 156.10 | 156.44 | 12,544,288 | -1.49(-0.94%) |
Jan 20, 2022 | 165.55 | 165.98 | 157.73 | 157.93 | 9,964,801 | -5.66(-3.46%) |
Jan 19, 2022 | 171.28 | 171.88 | 163.40 | 163.59 | 10,619,986 | -6.06(-3.57%) |
Jan 18, 2022 | 176.30 | 176.43 | 169.09 | 169.66 | 11,040,074 | -9.37(-5.23%) |
Jan 14, 2022 | 179.03 | 0 | +4.60(+2.64%) | |||
Jan 13, 2022 | 178.99 | 181.72 | 173.85 | 174.43 | 10,734,355 | -2.40(-1.36%) |
Jan 12, 2022 | 177.00 | 179.71 | 175.66 | 176.83 | 7,712,456 | +0.97(+0.55%) |
Jan 11, 2022 | 169.97 | 176.09 | 168.10 | 175.86 | 10,117,858 | +5.43(+3.18%) |
Jan 10, 2022 | 169.09 | 170.74 | 164.82 | 170.43 | 11,759,719 | -1.63(-0.95%) |
Jan 07, 2022 | 177.00 | 178.66 | 170.85 | 172.06 | 7,786,945 | -4.32(-2.45%) |
Jan 06, 2022 | 175.02 | 178.77 | 173.58 | 176.38 | 9,607,013 | -0.52(-0.30%) |
Jan 05, 2022 | 176.90 | 183.62 | 175.22 | 176.90 | 18,054,050 | -0.69(-0.39%) |
Jan 04, 2022 | 177.38 | 179.21 | 171.69 | 177.59 | 8,939,571 | +0.97(+0.55%) |
Jan 03, 2022 | 173.50 | 177.26 | 172.86 | 176.63 | 6,315,131 | +3.17(+1.83%) |
Dec 31, 2021 | 173.88 | 175.62 | 173.20 | 173.46 | 4,336,476 | +0.13(+0.08%) |
Dec 30, 2021 | 176.31 | 176.92 | 172.93 | 173.33 | 4,325,466 | -3.29(-1.86%) |
Dec 29, 2021 | 175.18 | 177.75 | 175.06 | 176.62 | 5,707,791 | +1.31(+0.75%) |
Dec 28, 2021 | 176.99 | 177.12 | 174.05 | 175.31 | 5,743,254 | -1.43(-0.81%) |
Dec 27, 2021 | 173.78 | 176.82 | 173.60 | 176.74 | 5,130,009 | +3.41(+1.96%) |
Dec 23, 2021 | 172.19 | 174.25 | 172.04 | 173.34 | 5,185,829 | +1.29(+0.75%) |
Dec 22, 2021 | 169.79 | 172.18 | 168.49 | 172.04 | 5,510,147 | +1.71(+1.00%) |
Dec 21, 2021 | 170.15 | 170.88 | 165.25 | 170.34 | 8,113,742 | +2.76(+1.65%) |
Dec 20, 2021 | 165.32 | 167.97 | 164.53 | 167.58 | 6,638,801 | +0.85(+0.51%) |
Dec 17, 2021 | 166.68 | 170.85 | 166.01 | 166.72 | 17,147,482 | -4.36(-2.55%) |
Dec 16, 2021 | 180.51 | 182.76 | 167.05 | 171.09 | 15,667,208 | -8.45(-4.71%) |
Dec 15, 2021 | 174.50 | 180.01 | 170.72 | 179.54 | 11,662,071 | +7.51(+4.36%) |
Dec 14, 2021 | 171.87 | 174.44 | 170.18 | 172.03 | 9,000,996 | -1.85(-1.07%) |
Dec 13, 2021 | 177.23 | 181.46 | 173.69 | 173.88 | 17,141,278 | -0.53(-0.31%) |
Dec 10, 2021 | 176.00 | 176.00 | 171.83 | 174.42 | 7,226,730 | +1.54(+0.89%) |
Dec 09, 2021 | 172.41 | 178.17 | 172.17 | 172.88 | 9,905,166 | -0.35(-0.20%) |
Dec 08, 2021 | 173.59 | 174.26 | 171.48 | 173.23 | 5,053,088 | -1.03(-0.59%) |
Dec 07, 2021 | 169.85 | 175.27 | 169.31 | 174.26 | 10,444,255 | +7.84(+4.71%) |
Dec 06, 2021 | 167.78 | 167.87 | 163.40 | 166.42 | 9,038,205 | -1.01(-0.60%) |
Dec 03, 2021 | 168.88 | 170.99 | 164.77 | 167.43 | 12,768,984 | -0.49(-0.29%) |
Dec 02, 2021 | 163.23 | 168.74 | 162.40 | 167.92 | 13,806,324 | -2.27(-1.33%) |