Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 163.53 | 165.09 | 160.87 | 162.00 | 2,114,071 | -3.28(-1.98%) |
Feb 25, 2022 | 165.24 | 165.36 | 161.64 | 165.28 | 1,557,922 | +1.90(+1.16%) |
Feb 24, 2022 | 154.55 | 163.39 | 154.31 | 163.38 | 1,678,344 | +5.56(+3.52%) |
Feb 23, 2022 | 158.94 | 161.10 | 157.66 | 157.82 | 1,738,156 | -0.46(-0.29%) |
Feb 22, 2022 | 157.57 | 160.18 | 157.54 | 158.28 | 1,480,878 | -0.22(-0.14%) |
Feb 18, 2022 | 158.50 | 0 | -3.63(-2.24%) | |||
Feb 17, 2022 | 165.26 | 166.15 | 161.88 | 162.13 | 1,494,417 | -3.96(-2.38%) |
Feb 16, 2022 | 168.25 | 168.25 | 162.94 | 166.09 | 2,482,929 | -2.84(-1.68%) |
Feb 15, 2022 | 167.71 | 170.77 | 167.34 | 168.93 | 1,813,436 | +1.86(+1.11%) |
Feb 14, 2022 | 171.79 | 171.86 | 167.01 | 167.07 | 1,181,912 | -4.41(-2.57%) |
Feb 11, 2022 | 173.42 | 174.76 | 170.70 | 171.48 | 1,360,608 | -1.67(-0.96%) |
Feb 10, 2022 | 170.25 | 177.71 | 169.48 | 173.15 | 1,534,451 | +0.81(+0.47%) |
Feb 09, 2022 | 173.48 | 173.62 | 168.91 | 172.34 | 1,692,191 | +0.14(+0.08%) |
Feb 08, 2022 | 169.95 | 178.50 | 169.60 | 172.20 | 3,850,894 | -2.90(-1.66%) |
Feb 07, 2022 | 175.00 | 176.61 | 173.57 | 175.10 | 3,448,777 | +0.10(+0.06%) |
Feb 04, 2022 | 161.78 | 175.64 | 159.23 | 175.00 | 5,633,222 | +11.98(+7.35%) |
Feb 03, 2022 | 162.95 | 163.02 | 1,602,396 | -2.03(-1.23%) | ||
Feb 02, 2022 | 159.67 | 165.97 | 158.39 | 165.05 | 2,078,207 | +4.80(+3.00%) |
Feb 01, 2022 | 163.96 | 164.27 | 158.10 | 160.25 | 1,554,776 | -3.09(-1.89%) |
Jan 31, 2022 | 160.00 | 163.34 | 3,401,352 | +4.60(+2.90%) | ||
Jan 28, 2022 | 158.54 | 159.27 | 154.26 | 158.74 | 3,444,783 | +1.49(+0.95%) |
Jan 27, 2022 | 158.80 | 159.05 | 155.06 | 157.25 | 2,368,580 | -0.67(-0.42%) |
Jan 26, 2022 | 159.17 | 160.25 | 157.32 | 157.92 | 2,871,357 | -0.47(-0.30%) |
Jan 25, 2022 | 161.99 | 164.87 | 158.29 | 158.39 | 1,455,627 | -6.60(-4.00%) |
Jan 24, 2022 | 162.86 | 165.19 | 157.40 | 164.99 | 2,750,654 | +0.23(+0.14%) |
Jan 21, 2022 | 164.46 | 169.08 | 163.50 | 164.76 | 2,760,200 | +0.30(+0.18%) |
Jan 20, 2022 | 164.59 | 168.98 | 163.35 | 164.46 | 2,230,714 | +1.10(+0.67%) |
Jan 19, 2022 | 155.50 | 167.95 | 155.20 | 163.36 | 4,733,000 | +9.32(+6.05%) |
Jan 18, 2022 | 157.36 | 160.85 | 152.79 | 154.04 | 5,849,260 | +1.46(+0.96%) |
Jan 14, 2022 | 152.58 | 0 | -2.25(-1.45%) | |||
Jan 13, 2022 | 156.51 | 156.59 | 154.03 | 154.83 | 2,860,929 | -1.23(-0.79%) |
Jan 12, 2022 | 149.65 | 157.67 | 149.52 | 156.06 | 4,329,834 | +7.64(+5.15%) |
Jan 11, 2022 | 141.29 | 149.25 | 141.29 | 148.42 | 7,451,332 | +5.43(+3.80%) |
Jan 10, 2022 | 147.50 | 150.60 | 138.19 | 142.99 | 9,880,561 | -21.61(-13.13%) |
Jan 07, 2022 | 162.79 | 165.68 | 161.60 | 164.60 | 941,614 | -0.01(-0.01%) |
Jan 06, 2022 | 169.46 | 172.00 | 164.37 | 164.61 | 1,430,321 | -7.24(-4.21%) |
Jan 05, 2022 | 181.63 | 181.63 | 171.53 | 171.85 | 1,701,577 | -10.05(-5.53%) |
Jan 04, 2022 | 177.93 | 182.25 | 175.26 | 181.90 | 1,242,452 | +3.30(+1.85%) |
Jan 03, 2022 | 176.84 | 178.92 | 173.54 | 178.60 | 1,335,408 | +0.88(+0.49%) |
Dec 31, 2021 | 180.52 | 181.68 | 177.38 | 177.72 | 858,700 | -3.11(-1.72%) |
Dec 30, 2021 | 180.35 | 181.75 | 179.61 | 180.83 | 665,014 | +0.53(+0.29%) |
Dec 29, 2021 | 179.78 | 180.34 | 178.51 | 180.30 | 514,944 | +0.91(+0.51%) |
Dec 28, 2021 | 179.74 | 181.82 | 178.44 | 179.39 | 600,773 | -0.17(-0.09%) |
Dec 27, 2021 | 178.03 | 179.69 | 177.35 | 179.56 | 582,545 | +1.60(+0.90%) |
Dec 23, 2021 | 177.94 | 178.51 | 176.36 | 177.96 | 621,291 | +0.34(+0.19%) |
Dec 22, 2021 | 179.79 | 180.37 | 176.39 | 177.62 | 1,078,793 | -1.82(-1.01%) |
Dec 21, 2021 | 178.24 | 179.97 | 176.44 | 179.44 | 869,944 | +1.09(+0.61%) |
Dec 20, 2021 | 174.70 | 179.03 | 173.61 | 178.35 | 1,107,173 | +2.61(+1.49%) |
Dec 17, 2021 | 171.95 | 178.44 | 171.46 | 175.74 | 3,029,834 | +3.00(+1.74%) |
Dec 16, 2021 | 171.15 | 174.09 | 169.20 | 172.74 | 1,106,760 | +1.59(+0.93%) |
Dec 15, 2021 | 167.63 | 171.52 | 165.72 | 171.15 | 839,802 | +3.52(+2.10%) |
Dec 14, 2021 | 164.36 | 167.76 | 163.48 | 167.63 | 676,586 | +1.37(+0.82%) |
Dec 13, 2021 | 165.60 | 166.69 | 164.01 | 166.26 | 768,837 | +0.66(+0.40%) |
Dec 10, 2021 | 166.38 | 167.03 | 163.35 | 165.60 | 632,598 | -0.78(-0.47%) |
Dec 09, 2021 | 170.76 | 173.19 | 165.12 | 166.38 | 845,214 | -4.17(-2.45%) |
Dec 08, 2021 | 166.91 | 171.08 | 165.56 | 170.55 | 1,082,505 | +3.18(+1.90%) |
Dec 07, 2021 | 166.36 | 168.91 | 165.50 | 167.37 | 1,068,988 | +2.97(+1.81%) |
Dec 06, 2021 | 165.50 | 165.69 | 162.20 | 164.40 | 969,502 | +0.53(+0.33%) |
Dec 03, 2021 | 161.48 | 165.99 | 159.82 | 163.87 | 1,346,642 | +2.49(+1.54%) |
Dec 02, 2021 | 159.54 | 163.74 | 159.50 | 161.38 | 1,215,201 | +1.03(+0.64%) |