Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 154.13 | 155.23 | 151.66 | 153.85 | 8,166,852 | -4.36(-2.76%) |
Feb 25, 2022 | 154.49 | 158.28 | 154.34 | 158.21 | 6,955,821 | +4.31(+2.80%) |
Feb 24, 2022 | 155.70 | 156.29 | 150.60 | 153.90 | 9,473,501 | -2.73(-1.74%) |
Feb 23, 2022 | 158.90 | 158.90 | 156.46 | 156.62 | 6,190,945 | -1.56(-0.99%) |
Feb 22, 2022 | 158.39 | 158.66 | 156.19 | 158.18 | 8,231,119 | +0.60(+0.38%) |
Feb 18, 2022 | 157.58 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 155.98 | 157.81 | 155.03 | 156.68 | 5,487,845 | +0.42(+0.27%) |
Feb 16, 2022 | 155.62 | 157.09 | 154.60 | 156.25 | 4,429,296 | +0.32(+0.20%) |
Feb 15, 2022 | 157.12 | 158.09 | 155.28 | 155.94 | 5,261,592 | -0.69(-0.44%) |
Feb 14, 2022 | 159.18 | 159.43 | 155.13 | 156.63 | 7,261,113 | -1.77(-1.12%) |
Feb 11, 2022 | 157.91 | 160.02 | 157.56 | 158.40 | 7,768,870 | +0.20(+0.13%) |
Feb 10, 2022 | 158.46 | 161.09 | 157.19 | 158.20 | 8,407,129 | -3.35(-2.08%) |
Feb 09, 2022 | 162.08 | 162.34 | 160.68 | 161.55 | 7,214,542 | -0.07(-0.05%) |
Feb 08, 2022 | 162.20 | 162.21 | 160.02 | 161.63 | 4,211,842 | +0.20(+0.12%) |
Feb 07, 2022 | 162.31 | 162.54 | 160.87 | 161.43 | 5,122,835 | -0.64(-0.39%) |
Feb 04, 2022 | 162.64 | 164.32 | 160.85 | 162.07 | 4,887,705 | -2.71(-1.64%) |
Feb 03, 2022 | 164.68 | 164.78 | 4,930,429 | -0.09(-0.06%) | ||
Feb 02, 2022 | 162.32 | 165.03 | 162.15 | 164.87 | 6,135,720 | +2.94(+1.82%) |
Feb 01, 2022 | 162.69 | 162.95 | 159.32 | 161.93 | 6,334,827 | -0.31(-0.19%) |
Jan 28, 2022 | 158.33 | 162.30 | 157.11 | 162.24 | 6,171,800 | +3.10(+1.95%) |
Jan 27, 2022 | 160.46 | 162.81 | 158.62 | 159.14 | 6,964,596 | -0.15(-0.09%) |
Jan 26, 2022 | 159.13 | 161.43 | 156.40 | 159.29 | 7,279,237 | -1.70(-1.06%) |
Jan 25, 2022 | 161.69 | 162.06 | 159.49 | 160.99 | 6,950,273 | -1.87(-1.15%) |
Jan 24, 2022 | 164.89 | 165.84 | 158.75 | 162.86 | 9,859,516 | -0.84(-0.51%) |
Jan 21, 2022 | 164.74 | 166.53 | 163.59 | 163.70 | 7,187,366 | +0.26(+0.16%) |
Jan 20, 2022 | 164.81 | 166.19 | 163.34 | 163.43 | 6,687,796 | -1.19(-0.72%) |
Jan 19, 2022 | 163.45 | 165.33 | 163.09 | 164.63 | 6,836,143 | +1.17(+0.72%) |
Jan 18, 2022 | 163.13 | 164.20 | 162.69 | 163.45 | 6,162,213 | -1.58(-0.96%) |
Jan 14, 2022 | 165.03 | 0 | +1.37(+0.84%) | |||
Jan 13, 2022 | 163.22 | 164.13 | 162.78 | 163.66 | 4,586,446 | +0.26(+0.16%) |
Jan 12, 2022 | 163.40 | 163.80 | 162.50 | 163.40 | 5,606,652 | -0.18(-0.11%) |
Jan 11, 2022 | 163.19 | 163.71 | 161.25 | 163.57 | 6,867,151 | -0.07(-0.05%) |
Jan 10, 2022 | 163.90 | 165.22 | 163.13 | 163.65 | 5,381,004 | +0.09(+0.05%) |
Jan 07, 2022 | 163.57 | 164.14 | 162.18 | 163.56 | 5,232,161 | +0.21(+0.13%) |
Jan 06, 2022 | 163.41 | 164.99 | 162.76 | 163.36 | 4,564,437 | +0.04(+0.02%) |
Jan 05, 2022 | 162.88 | 164.77 | 162.77 | 163.32 | 6,984,575 | +0.55(+0.34%) |
Jan 04, 2022 | 162.23 | 163.91 | 161.80 | 162.77 | 5,020,907 | +0.23(+0.14%) |
Jan 03, 2022 | 161.80 | 163.22 | 160.26 | 162.53 | 5,841,825 | -0.69(-0.42%) |
Dec 31, 2021 | 162.04 | 163.50 | 161.71 | 163.22 | 3,102,344 | +0.98(+0.60%) |
Dec 30, 2021 | 163.06 | 163.13 | 161.83 | 162.24 | 2,116,806 | -0.28(-0.17%) |
Dec 29, 2021 | 162.35 | 162.98 | 161.54 | 162.52 | 2,447,304 | +0.57(+0.35%) |
Dec 28, 2021 | 161.10 | 162.35 | 160.86 | 161.95 | 2,482,023 | +0.84(+0.52%) |
Dec 27, 2021 | 159.72 | 161.20 | 159.51 | 161.11 | 3,053,226 | +1.59(+1.00%) |
Dec 23, 2021 | 159.71 | 160.32 | 159.03 | 159.52 | 3,450,210 | -0.18(-0.11%) |
Dec 22, 2021 | 158.75 | 159.72 | 158.10 | 159.70 | 4,642,961 | +0.99(+0.62%) |
Dec 21, 2021 | 158.72 | 159.36 | 157.64 | 158.72 | 3,618,827 | -0.47(-0.30%) |
Dec 20, 2021 | 157.06 | 159.26 | 156.68 | 159.19 | 5,601,983 | +1.05(+0.67%) |
Dec 17, 2021 | 160.77 | 161.97 | 157.90 | 158.13 | 11,274,385 | -3.31(-2.05%) |
Dec 16, 2021 | 161.21 | 163.08 | 160.69 | 161.44 | 7,353,176 | +0.24(+0.15%) |
Dec 15, 2021 | 159.51 | 161.40 | 159.22 | 161.21 | 5,860,586 | +2.05(+1.29%) |
Dec 14, 2021 | 159.12 | 160.10 | 158.13 | 159.16 | 5,304,814 | -0.39(-0.25%) |
Dec 13, 2021 | 158.72 | 160.91 | 157.90 | 159.55 | 5,659,942 | +0.79(+0.50%) |
Dec 10, 2021 | 157.42 | 158.90 | 156.82 | 158.76 | 5,348,919 | +2.50(+1.60%) |
Dec 09, 2021 | 155.90 | 156.80 | 154.89 | 156.26 | 3,877,521 | -0.20(-0.13%) |
Dec 08, 2021 | 156.10 | 156.62 | 154.12 | 156.46 | 4,142,095 | +0.27(+0.17%) |
Dec 07, 2021 | 156.37 | 156.87 | 155.65 | 156.19 | 5,808,245 | -0.18(-0.11%) |
Dec 06, 2021 | 156.02 | 157.18 | 155.95 | 156.37 | 5,749,891 | +1.61(+1.04%) |
Dec 03, 2021 | 151.72 | 154.92 | 151.59 | 154.76 | 6,881,580 | +3.66(+2.43%) |
Dec 02, 2021 | 150.46 | 151.92 | 150.18 | 151.09 | 4,921,546 | +1.62(+1.08%) |