Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 153.87 | 156.05 | 153.41 | 155.48 | 9,918,040 | -1.35(-0.86%) |
Feb 25, 2022 | 151.16 | 157.76 | 153.74 | 156.83 | 12,003,559 | +7.43(+4.97%) |
Feb 24, 2022 | 150.95 | 151.28 | 147.12 | 149.40 | 13,673,962 | -2.91(-1.91%) |
Feb 23, 2022 | 152.59 | 153.65 | 151.96 | 152.31 | 8,485,951 | +0.08(+0.05%) |
Feb 22, 2022 | 154.53 | 154.69 | 151.58 | 152.24 | 7,270,210 | -2.10(-1.36%) |
Feb 18, 2022 | 154.33 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.96 | 157.19 | 154.81 | 156.01 | 6,633,290 | -0.57(-0.37%) |
Feb 16, 2022 | 156.29 | 157.56 | 155.56 | 156.58 | 9,035,896 | -0.48(-0.30%) |
Feb 15, 2022 | 155.95 | 157.80 | 155.84 | 157.06 | 7,064,825 | +1.60(+1.03%) |
Feb 14, 2022 | 157.43 | 157.68 | 153.77 | 155.45 | 9,550,461 | -1.98(-1.26%) |
Feb 11, 2022 | 158.76 | 159.72 | 157.27 | 157.43 | 13,982,204 | -1.61(-1.01%) |
Feb 10, 2022 | 160.72 | 160.73 | 158.93 | 159.04 | 11,030,518 | -1.94(-1.21%) |
Feb 09, 2022 | 161.53 | 161.69 | 160.76 | 160.98 | 5,738,623 | -0.02(-0.01%) |
Feb 08, 2022 | 160.54 | 161.51 | 160.03 | 161.00 | 6,707,118 | +0.42(+0.26%) |
Feb 07, 2022 | 160.91 | 161.22 | 159.59 | 160.58 | 6,460,975 | -0.53(-0.33%) |
Feb 04, 2022 | 160.52 | 162.38 | 159.69 | 161.11 | 6,916,130 | -1.06(-0.65%) |
Feb 03, 2022 | 161.71 | 162.98 | 162.17 | 6,647,770 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.25 | 162.39 | 159.25 | 162.18 | 7,861,527 | +1.77(+1.11%) |
Feb 01, 2022 | 161.22 | 161.44 | 159.05 | 160.41 | 8,686,652 | -1.32(-0.82%) |
Jan 31, 2022 | 160.99 | 162.04 | 161.73 | 8,580,601 | +0.47(+0.29%) | |
Jan 28, 2022 | 160.39 | 161.27 | 158.93 | 161.26 | 10,428,178 | +1.13(+0.70%) |
Jan 27, 2022 | 159.01 | 161.38 | 158.64 | 160.14 | 9,658,749 | +2.07(+1.31%) |
Jan 26, 2022 | 157.27 | 158.85 | 156.04 | 158.06 | 10,610,204 | +0.70(+0.45%) |
Jan 25, 2022 | 152.41 | 158.01 | 151.68 | 157.36 | 14,997,341 | +4.37(+2.86%) |
Jan 24, 2022 | 153.95 | 154.11 | 148.56 | 152.98 | 14,972,034 | -1.78(-1.15%) |
Jan 21, 2022 | 156.01 | 157.70 | 154.39 | 154.77 | 11,239,351 | -0.36(-0.23%) |
Jan 20, 2022 | 157.04 | 157.57 | 154.82 | 155.12 | 6,401,560 | -1.25(-0.80%) |
Jan 19, 2022 | 156.96 | 158.38 | 156.12 | 156.37 | 6,312,881 | -0.49(-0.31%) |
Jan 18, 2022 | 156.86 | 157.44 | 155.84 | 156.86 | 8,325,817 | -0.69(-0.44%) |
Jan 14, 2022 | 157.56 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 158.64 | 159.98 | 158.14 | 158.42 | 6,536,225 | -0.97(-0.61%) |
Jan 12, 2022 | 159.22 | 159.66 | 158.03 | 159.39 | 8,645,469 | -1.37(-0.85%) |
Jan 11, 2022 | 162.39 | 162.76 | 159.69 | 160.76 | 8,884,407 | -1.73(-1.06%) |
Jan 10, 2022 | 163.05 | 163.05 | 161.61 | 162.48 | 8,200,547 | -0.81(-0.49%) |
Jan 07, 2022 | 160.95 | 163.62 | 160.64 | 163.29 | 7,442,314 | +2.18(+1.35%) |
Jan 06, 2022 | 161.60 | 161.93 | 160.33 | 161.11 | 7,777,787 | -0.55(-0.34%) |
Jan 05, 2022 | 161.46 | 162.84 | 161.10 | 161.67 | 7,473,684 | +1.07(+0.67%) |
Jan 04, 2022 | 160.58 | 161.73 | 160.14 | 160.60 | 7,188,355 | -0.43(-0.27%) |
Jan 03, 2022 | 159.78 | 161.09 | 158.74 | 161.03 | 6,404,582 | +0.44(+0.28%) |
Dec 31, 2021 | 161.96 | 162.10 | 160.55 | 160.59 | 4,697,364 | -1.16(-0.72%) |
Dec 30, 2021 | 161.57 | 162.28 | 161.23 | 161.75 | 4,507,658 | +0.71(+0.44%) |
Dec 29, 2021 | 159.58 | 161.45 | 159.50 | 161.04 | 3,900,174 | +1.13(+0.70%) |
Dec 28, 2021 | 159.39 | 160.18 | 159.20 | 159.91 | 3,395,053 | +0.64(+0.40%) |
Dec 27, 2021 | 158.78 | 159.44 | 158.36 | 159.27 | 3,946,652 | +1.33(+0.84%) |
Dec 23, 2021 | 157.59 | 158.60 | 157.10 | 157.94 | 3,730,021 | +0.30(+0.19%) |
Dec 22, 2021 | 156.82 | 157.87 | 155.94 | 157.64 | 4,450,979 | +0.68(+0.43%) |
Dec 21, 2021 | 157.76 | 157.80 | 155.81 | 156.96 | 8,471,129 | -0.51(-0.32%) |
Dec 20, 2021 | 157.53 | 158.18 | 156.34 | 157.47 | 8,470,846 | -0.45(-0.28%) |
Dec 17, 2021 | 159.25 | 160.31 | 157.39 | 157.92 | 17,865,288 | -4.49(-2.76%) |
Dec 16, 2021 | 160.77 | 162.88 | 160.37 | 162.41 | 9,576,686 | +2.23(+1.40%) |
Dec 15, 2021 | 159.44 | 160.80 | 159.04 | 160.17 | 9,107,276 | +0.32(+0.20%) |
Dec 14, 2021 | 158.01 | 160.49 | 156.92 | 159.85 | 11,165,795 | +1.73(+1.09%) |
Dec 13, 2021 | 154.66 | 158.83 | 153.76 | 158.13 | 11,868,244 | +2.78(+1.79%) |
Dec 10, 2021 | 155.42 | 156.48 | 154.56 | 155.35 | 7,001,272 | -0.39(-0.25%) |
Dec 09, 2021 | 154.12 | 155.81 | 153.47 | 155.73 | 9,133,282 | +1.46(+0.95%) |
Dec 08, 2021 | 153.45 | 154.49 | 152.67 | 154.27 | 6,621,181 | +0.92(+0.60%) |
Dec 07, 2021 | 153.95 | 154.20 | 152.46 | 153.35 | 8,853,388 | +0.39(+0.26%) |
Dec 06, 2021 | 150.37 | 153.50 | 150.04 | 152.96 | 10,323,243 | +3.34(+2.23%) |
Dec 03, 2021 | 148.23 | 149.89 | 147.93 | 149.61 | 9,321,768 | +2.15(+1.46%) |
Dec 02, 2021 | 147.62 | 149.53 | 147.15 | 147.46 | 12,079,164 | -0.93(-0.63%) |