Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 150.42 | 152.29 | 149.97 | 151.84 | 2,351,089 | -0.95(-0.62%) |
Feb 25, 2022 | 149.30 | 152.90 | 150.19 | 152.79 | 1,914,276 | +3.84(+2.58%) |
Feb 24, 2022 | 145.18 | 149.11 | 144.83 | 148.95 | 4,472,253 | +0.68(+0.46%) |
Feb 23, 2022 | 151.42 | 151.61 | 148.08 | 148.27 | 2,001,032 | -2.21(-1.47%) |
Feb 22, 2022 | 151.27 | 152.28 | 149.45 | 150.48 | 2,101,950 | -1.55(-1.02%) |
Feb 18, 2022 | 152.02 | 0 | -0.44(-0.29%) | |||
Feb 17, 2022 | 153.90 | 154.13 | 152.24 | 152.46 | 1,306,839 | -2.38(-1.54%) |
Feb 16, 2022 | 154.09 | 155.37 | 153.41 | 154.85 | 1,342,028 | +0.31(+0.20%) |
Feb 15, 2022 | 154.08 | 155.00 | 153.91 | 154.54 | 1,237,293 | +2.01(+1.32%) |
Feb 14, 2022 | 152.97 | 153.49 | 151.32 | 152.53 | 1,882,675 | -0.67(-0.44%) |
Feb 11, 2022 | 155.72 | 156.46 | 152.77 | 153.20 | 1,670,847 | -2.48(-1.59%) |
Feb 10, 2022 | 156.59 | 158.35 | 155.01 | 155.68 | 1,907,351 | -2.85(-1.80%) |
Feb 09, 2022 | 158.03 | 158.66 | 157.98 | 158.53 | 1,446,697 | +1.87(+1.20%) |
Feb 08, 2022 | 155.59 | 157.04 | 155.35 | 156.66 | 1,434,068 | +1.32(+0.85%) |
Feb 07, 2022 | 156.21 | 156.39 | 154.94 | 155.35 | 2,067,375 | -0.59(-0.38%) |
Feb 04, 2022 | 155.71 | 157.07 | 154.54 | 155.94 | 1,779,923 | -0.69(-0.44%) |
Feb 03, 2022 | 157.77 | 158.31 | 156.43 | 156.63 | 1,663,620 | -2.10(-1.32%) |
Feb 02, 2022 | 157.05 | 158.98 | 156.97 | 158.74 | 1,951,846 | +1.68(+1.07%) |
Feb 01, 2022 | 156.45 | 157.19 | 155.35 | 157.06 | 2,086,211 | +0.84(+0.53%) |
Jan 31, 2022 | 153.70 | 156.32 | 156.22 | 2,428,669 | +1.78(+1.15%) | |
Jan 28, 2022 | 151.84 | 154.52 | 150.11 | 154.44 | 2,722,824 | +2.83(+1.87%) |
Jan 27, 2022 | 153.44 | 154.71 | 151.02 | 151.61 | 2,898,130 | -0.53(-0.35%) |
Jan 26, 2022 | 154.04 | 155.15 | 151.31 | 152.14 | 3,852,654 | -0.52(-0.34%) |
Jan 25, 2022 | 152.34 | 153.88 | 150.13 | 152.66 | 3,191,362 | -1.74(-1.13%) |
Jan 24, 2022 | 152.00 | 154.56 | 149.39 | 154.40 | 5,703,058 | +0.91(+0.59%) |
Jan 21, 2022 | 155.04 | 156.52 | 153.48 | 153.48 | 4,351,628 | -1.59(-1.02%) |
Jan 20, 2022 | 157.16 | 158.75 | 154.96 | 155.07 | 2,704,202 | -1.71(-1.09%) |
Jan 19, 2022 | 158.37 | 158.94 | 156.67 | 156.78 | 2,294,530 | -0.88(-0.56%) |
Jan 18, 2022 | 158.89 | 158.97 | 156.87 | 157.66 | 3,602,898 | -2.54(-1.58%) |
Jan 14, 2022 | 160.20 | 0 | -1.00(-0.62%) | |||
Jan 13, 2022 | 162.82 | 163.09 | 160.89 | 161.19 | 2,299,411 | -1.16(-0.72%) |
Jan 12, 2022 | 162.40 | 163.04 | 161.87 | 162.36 | 1,727,149 | +0.31(+0.19%) |
Jan 11, 2022 | 161.42 | 162.05 | 159.94 | 162.05 | 2,218,032 | +0.66(+0.41%) |
Jan 10, 2022 | 161.61 | 161.61 | 159.63 | 161.39 | 3,763,630 | -0.98(-0.60%) |
Jan 07, 2022 | 162.91 | 162.98 | 162.03 | 162.37 | 2,255,093 | -0.82(-0.50%) |
Jan 06, 2022 | 163.48 | 164.04 | 162.99 | 163.18 | 2,106,534 | -0.52(-0.32%) |
Jan 05, 2022 | 165.53 | 166.05 | 163.65 | 163.70 | 2,424,960 | -1.71(-1.03%) |
Jan 04, 2022 | 164.97 | 165.85 | 164.85 | 165.41 | 2,147,844 | +0.98(+0.60%) |
Jan 03, 2022 | 165.08 | 165.32 | 163.17 | 164.43 | 3,148,147 | -0.54(-0.33%) |
Dec 31, 2021 | 164.70 | 165.55 | 164.42 | 164.97 | 1,089,296 | +0.19(+0.12%) |
Dec 30, 2021 | 165.50 | 165.91 | 164.60 | 164.78 | 1,217,826 | -0.52(-0.31%) |
Dec 29, 2021 | 164.77 | 165.65 | 164.74 | 165.30 | 1,061,435 | +0.62(+0.37%) |
Dec 28, 2021 | 164.38 | 164.99 | 164.35 | 164.68 | 1,217,861 | +0.40(+0.25%) |
Dec 27, 2021 | 162.68 | 164.30 | 162.66 | 164.28 | 1,320,411 | +2.11(+1.30%) |
Dec 23, 2021 | 161.68 | 162.68 | 161.66 | 162.16 | 1,494,718 | +0.88(+0.55%) |
Dec 22, 2021 | 159.96 | 161.28 | 159.86 | 161.28 | 1,562,429 | +1.20(+0.75%) |
Dec 21, 2021 | 159.45 | 160.19 | 158.66 | 160.08 | 1,535,879 | +1.86(+1.18%) |
Dec 20, 2021 | 158.13 | 158.42 | 157.03 | 158.22 | 2,565,735 | -1.70(-1.06%) |
Dec 17, 2021 | 161.36 | 161.84 | 159.77 | 159.91 | 2,342,301 | -2.49(-1.53%) |
Dec 16, 2021 | 163.51 | 163.62 | 161.88 | 162.40 | 2,503,829 | -0.26(-0.16%) |
Dec 15, 2021 | 160.71 | 162.66 | 160.35 | 162.66 | 3,637,182 | +1.83(+1.14%) |
Dec 14, 2021 | 161.00 | 161.72 | 160.15 | 160.83 | 2,183,115 | -0.91(-0.56%) |
Dec 13, 2021 | 162.01 | 162.30 | 161.30 | 161.74 | 2,068,892 | -0.44(-0.27%) |
Dec 10, 2021 | 161.35 | 162.20 | 161.02 | 162.18 | 1,692,164 | +2.07(+1.30%) |
Dec 09, 2021 | 159.95 | 160.74 | 159.78 | 160.11 | 1,851,013 | -0.35(-0.22%) |
Dec 08, 2021 | 160.70 | 160.93 | 159.65 | 160.46 | 1,867,749 | -0.19(-0.12%) |
Dec 07, 2021 | 160.09 | 161.09 | 159.97 | 160.65 | 2,043,468 | +1.94(+1.22%) |
Dec 06, 2021 | 157.82 | 159.33 | 157.55 | 158.71 | 2,325,582 | +2.11(+1.35%) |
Dec 03, 2021 | 157.34 | 157.85 | 155.20 | 156.60 | 3,346,831 | -0.07(-0.04%) |
Dec 02, 2021 | 154.52 | 157.33 | 154.41 | 156.66 | 3,053,951 | +2.63(+1.71%) |