Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 147.35 | 148.99 | 145.98 | 147.98 | 10,859,249 | -1.07(-0.72%) |
Feb 25, 2022 | 149.07 | 149.79 | 146.74 | 149.04 | 10,182,594 | +0.13(+0.09%) |
Feb 24, 2022 | 139.54 | 149.08 | 139.54 | 148.91 | 12,530,325 | +3.52(+2.42%) |
Feb 23, 2022 | 149.01 | 149.25 | 145.03 | 145.40 | 9,315,819 | -2.21(-1.50%) |
Feb 22, 2022 | 149.70 | 150.30 | 147.13 | 147.61 | 12,264,733 | -3.26(-2.16%) |
Feb 18, 2022 | 150.87 | 0 | -1.59(-1.04%) | |||
Feb 17, 2022 | 154.19 | 154.86 | 152.11 | 152.45 | 8,129,049 | -3.39(-2.17%) |
Feb 16, 2022 | 154.48 | 156.22 | 153.25 | 155.84 | 10,681,660 | +1.62(+1.05%) |
Feb 15, 2022 | 153.04 | 154.35 | 152.01 | 154.22 | 12,767,493 | +3.86(+2.57%) |
Feb 14, 2022 | 148.88 | 153.23 | 148.72 | 150.36 | 14,731,779 | +1.38(+0.92%) |
Feb 11, 2022 | 153.04 | 154.19 | 148.08 | 148.98 | 18,033,884 | -2.68(-1.77%) |
Feb 10, 2022 | 155.51 | 156.99 | 150.62 | 151.67 | 42,571,204 | +4.91(+3.35%) |
Feb 09, 2022 | 143.90 | 146.88 | 142.78 | 146.75 | 22,571,850 | +4.74(+3.33%) |
Feb 08, 2022 | 141.33 | 142.42 | 140.28 | 142.02 | 9,245,382 | -0.03(-0.02%) |
Feb 07, 2022 | 142.92 | 143.62 | 141.15 | 142.05 | 10,987,309 | +0.49(+0.34%) |
Feb 04, 2022 | 139.59 | 142.72 | 139.08 | 141.56 | 8,087,391 | +1.98(+1.42%) |
Feb 03, 2022 | 139.54 | 141.58 | 139.57 | 9,845,878 | -2.58(-1.82%) | |
Feb 02, 2022 | 143.72 | 144.12 | 140.92 | 142.16 | 9,533,642 | -1.86(-1.29%) |
Feb 01, 2022 | 142.56 | 144.22 | 141.79 | 144.02 | 8,593,400 | +1.51(+1.06%) |
Jan 31, 2022 | 138.41 | 142.69 | 142.51 | 10,217,157 | +4.33(+3.13%) | |
Jan 28, 2022 | 134.77 | 138.17 | 133.13 | 138.18 | 10,050,758 | +3.20(+2.37%) |
Jan 27, 2022 | 134.63 | 137.46 | 133.59 | 134.98 | 11,942,377 | +1.81(+1.36%) |
Jan 26, 2022 | 137.26 | 137.75 | 132.02 | 133.17 | 14,598,825 | -2.90(-2.13%) |
Jan 25, 2022 | 134.85 | 137.07 | 131.95 | 136.07 | 14,728,674 | -0.95(-0.69%) |
Jan 24, 2022 | 134.38 | 137.23 | 128.84 | 137.01 | 31,575,430 | +0.08(+0.06%) |
Jan 21, 2022 | 140.77 | 141.41 | 136.19 | 136.93 | 34,604,268 | -10.21(-6.94%) |
Jan 20, 2022 | 150.41 | 152.16 | 146.67 | 147.14 | 11,734,864 | -2.48(-1.66%) |
Jan 19, 2022 | 150.35 | 152.36 | 149.47 | 149.62 | 11,070,990 | -2.15(-1.42%) |
Jan 18, 2022 | 150.62 | 152.63 | 149.34 | 151.78 | 10,453,795 | +0.33(+0.22%) |
Jan 14, 2022 | 151.45 | 0 | -3.49(-2.25%) | |||
Jan 13, 2022 | 157.19 | 158.01 | 154.67 | 154.94 | 9,706,408 | -2.35(-1.50%) |
Jan 12, 2022 | 157.99 | 158.47 | 155.82 | 157.29 | 7,024,869 | -0.09(-0.06%) |
Jan 11, 2022 | 156.11 | 157.71 | 155.44 | 157.38 | 8,072,274 | +1.29(+0.82%) |
Jan 10, 2022 | 157.47 | 157.76 | 154.15 | 156.09 | 8,692,775 | -1.23(-0.78%) |
Jan 07, 2022 | 156.39 | 158.78 | 155.78 | 157.32 | 9,585,807 | +0.93(+0.59%) |
Jan 06, 2022 | 155.73 | 157.26 | 153.18 | 156.39 | 11,132,027 | +1.70(+1.10%) |
Jan 05, 2022 | 156.01 | 158.84 | 154.60 | 154.69 | 12,300,876 | -0.54(-0.35%) |
Jan 04, 2022 | 158.07 | 159.80 | 155.04 | 155.22 | 16,626,230 | -1.03(-0.66%) |
Jan 03, 2022 | 155.32 | 157.05 | 154.85 | 156.25 | 10,256,166 | +1.86(+1.21%) |
Dec 31, 2021 | 155.36 | 156.06 | 154.24 | 154.39 | 6,431,205 | -1.04(-0.67%) |
Dec 30, 2021 | 155.20 | 156.56 | 155.01 | 155.42 | 7,236,525 | +1.06(+0.68%) |
Dec 29, 2021 | 154.06 | 155.41 | 153.68 | 154.37 | 9,763,097 | -0.33(-0.21%) |
Dec 28, 2021 | 152.12 | 155.99 | 151.91 | 154.70 | 12,227,710 | +2.39(+1.57%) |
Dec 27, 2021 | 152.38 | 153.52 | 150.91 | 152.30 | 7,787,401 | -0.83(-0.54%) |
Dec 23, 2021 | 151.82 | 153.69 | 151.44 | 153.13 | 6,595,731 | +1.74(+1.15%) |
Dec 22, 2021 | 149.93 | 151.71 | 149.38 | 151.39 | 7,836,683 | +0.83(+0.55%) |
Dec 21, 2021 | 147.08 | 150.93 | 146.91 | 150.56 | 10,817,693 | +4.56(+3.13%) |
Dec 20, 2021 | 146.50 | 147.25 | 144.61 | 145.99 | 11,234,855 | -2.28(-1.54%) |
Dec 17, 2021 | 148.03 | 149.35 | 146.09 | 148.28 | 14,040,207 | -0.41(-0.28%) |
Dec 16, 2021 | 150.86 | 151.57 | 148.10 | 148.69 | 11,173,179 | -1.22(-0.81%) |
Dec 15, 2021 | 148.28 | 150.43 | 146.87 | 149.91 | 12,265,377 | +1.29(+0.87%) |
Dec 14, 2021 | 148.78 | 151.13 | 148.04 | 148.62 | 10,903,256 | -1.32(-0.88%) |
Dec 13, 2021 | 151.63 | 152.00 | 148.81 | 149.94 | 10,219,446 | -2.27(-1.49%) |
Dec 10, 2021 | 153.08 | 154.16 | 150.96 | 152.21 | 10,281,892 | -0.23(-0.15%) |
Dec 09, 2021 | 151.78 | 153.79 | 151.21 | 152.44 | 11,893,776 | -0.40(-0.26%) |
Dec 08, 2021 | 150.42 | 153.16 | 150.07 | 152.84 | 12,911,153 | +2.52(+1.68%) |
Dec 07, 2021 | 151.35 | 152.26 | 149.23 | 150.32 | 14,691,350 | +0.44(+0.29%) |
Dec 06, 2021 | 146.80 | 150.25 | 146.19 | 149.88 | 14,371,759 | +4.14(+2.84%) |
Dec 03, 2021 | 147.33 | 147.83 | 143.85 | 145.75 | 15,028,167 | -0.98(-0.67%) |
Dec 02, 2021 | 142.38 | 147.17 | 142.31 | 146.72 | 18,228,246 | +5.03(+3.55%) |