Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 158.99 | 163.42 | 158.89 | 162.47 | 11,255,791 | +1.00(+0.62%) |
Feb 25, 2022 | 158.34 | 161.62 | 157.99 | 161.47 | 7,780,815 | +2.79(+1.76%) |
Feb 24, 2022 | 148.21 | 159.04 | 147.17 | 158.69 | 13,298,406 | +6.01(+3.94%) |
Feb 23, 2022 | 157.43 | 159.80 | 152.39 | 152.68 | 10,308,311 | -4.03(-2.57%) |
Feb 22, 2022 | 154.98 | 160.56 | 154.55 | 156.71 | 10,399,138 | -1.65(-1.04%) |
Feb 18, 2022 | 158.36 | 0 | +0.79(+0.50%) | |||
Feb 17, 2022 | 160.48 | 161.32 | 157.47 | 157.57 | 9,393,401 | -5.48(-3.36%) |
Feb 16, 2022 | 161.24 | 163.62 | 158.95 | 163.05 | 9,579,100 | -0.38(-0.23%) |
Feb 15, 2022 | 159.65 | 164.33 | 158.94 | 163.43 | 11,750,246 | +7.44(+4.77%) |
Feb 14, 2022 | 156.20 | 158.56 | 153.49 | 155.99 | 8,866,943 | +0.46(+0.30%) |
Feb 11, 2022 | 165.03 | 165.77 | 154.50 | 155.53 | 14,367,192 | -8.91(-5.42%) |
Feb 10, 2022 | 169.47 | 171.92 | 163.85 | 164.44 | 15,189,044 | -9.33(-5.37%) |
Feb 09, 2022 | 171.36 | 173.82 | 169.05 | 173.77 | 10,225,060 | +5.06(+3.00%) |
Feb 08, 2022 | 164.66 | 169.37 | 164.35 | 168.71 | 10,751,011 | +3.31(+2.00%) |
Feb 07, 2022 | 169.73 | 170.65 | 164.79 | 165.40 | 10,932,797 | -4.14(-2.44%) |
Feb 04, 2022 | 169.09 | 172.32 | 167.03 | 169.54 | 16,628,776 | +0.35(+0.21%) |
Feb 03, 2022 | 170.79 | 167.48 | 169.19 | 38,101,428 | -8.60(-4.84%) | |
Feb 02, 2022 | 170.93 | 178.20 | 170.28 | 177.79 | 26,941,840 | +11.64(+7.01%) |
Feb 01, 2022 | 166.68 | 167.61 | 163.53 | 166.15 | 10,245,076 | +0.11(+0.07%) |
Jan 31, 2022 | 157.81 | 166.21 | 166.03 | 11,916,957 | +8.45(+5.37%) | |
Jan 28, 2022 | 153.04 | 157.70 | 148.67 | 157.58 | 10,925,400 | +5.30(+3.48%) |
Jan 27, 2022 | 159.94 | 161.96 | 151.72 | 152.28 | 11,396,197 | -5.48(-3.47%) |
Jan 26, 2022 | 159.25 | 164.89 | 154.83 | 157.76 | 11,100,040 | +1.46(+0.94%) |
Jan 25, 2022 | 156.97 | 160.90 | 152.28 | 156.29 | 11,311,651 | -4.36(-2.72%) |
Jan 24, 2022 | 153.21 | 161.37 | 149.83 | 160.66 | 18,519,638 | +4.86(+3.12%) |
Jan 21, 2022 | 157.04 | 162.52 | 155.46 | 155.80 | 12,595,697 | -1.48(-0.94%) |
Jan 20, 2022 | 164.87 | 165.31 | 157.09 | 157.29 | 10,005,638 | -5.64(-3.46%) |
Jan 19, 2022 | 170.58 | 171.18 | 162.74 | 162.93 | 10,663,509 | -6.04(-3.57%) |
Jan 18, 2022 | 175.59 | 175.71 | 168.41 | 168.96 | 11,085,318 | -9.33(-5.24%) |
Jan 14, 2022 | 178.30 | 0 | +4.58(+2.64%) | |||
Jan 13, 2022 | 178.26 | 180.98 | 173.14 | 173.71 | 10,778,347 | -2.39(-1.36%) |
Jan 12, 2022 | 176.27 | 178.98 | 174.94 | 176.10 | 7,744,063 | +0.96(+0.55%) |
Jan 11, 2022 | 169.27 | 175.38 | 167.41 | 175.14 | 10,159,323 | +5.40(+3.18%) |
Jan 10, 2022 | 168.41 | 170.04 | 164.15 | 169.74 | 11,807,912 | -1.62(-0.95%) |
Jan 07, 2022 | 176.27 | 177.94 | 170.15 | 171.36 | 7,818,858 | -4.30(-2.45%) |
Jan 06, 2022 | 174.31 | 178.04 | 172.87 | 175.66 | 9,646,384 | -0.52(-0.30%) |
Jan 05, 2022 | 176.18 | 182.87 | 174.51 | 176.18 | 18,128,038 | -0.69(-0.39%) |
Jan 04, 2022 | 176.65 | 178.47 | 170.99 | 176.87 | 8,976,207 | +0.96(+0.55%) |
Jan 03, 2022 | 172.79 | 176.54 | 172.16 | 175.91 | 6,341,011 | +3.16(+1.83%) |
Dec 31, 2021 | 173.17 | 174.90 | 172.50 | 172.75 | 4,354,248 | +0.13(+0.08%) |
Dec 30, 2021 | 175.59 | 176.20 | 172.22 | 172.62 | 4,343,192 | -3.28(-1.86%) |
Dec 29, 2021 | 174.46 | 177.02 | 174.35 | 175.90 | 5,731,182 | +1.30(+0.75%) |
Dec 28, 2021 | 176.26 | 176.40 | 173.34 | 174.59 | 5,766,791 | -1.43(-0.81%) |
Dec 27, 2021 | 173.07 | 176.09 | 172.89 | 176.02 | 5,151,033 | +3.39(+1.96%) |
Dec 23, 2021 | 171.49 | 173.54 | 171.34 | 172.63 | 5,207,081 | +1.28(+0.75%) |
Dec 22, 2021 | 169.09 | 171.47 | 167.80 | 171.34 | 5,532,728 | +1.70(+1.00%) |
Dec 21, 2021 | 169.45 | 170.18 | 164.58 | 169.64 | 8,146,994 | +2.75(+1.65%) |
Dec 20, 2021 | 164.65 | 167.28 | 163.86 | 166.89 | 6,666,008 | +0.85(+0.51%) |
Dec 17, 2021 | 166.00 | 170.15 | 165.34 | 166.04 | 17,217,756 | -4.34(-2.55%) |
Dec 16, 2021 | 179.77 | 182.02 | 166.37 | 170.39 | 15,731,415 | -8.42(-4.71%) |
Dec 15, 2021 | 173.79 | 179.28 | 170.02 | 178.81 | 11,709,864 | +7.48(+4.36%) |
Dec 14, 2021 | 171.17 | 173.72 | 169.48 | 171.33 | 9,037,884 | -1.85(-1.07%) |
Dec 13, 2021 | 176.51 | 180.71 | 172.98 | 173.18 | 17,211,526 | -0.53(-0.30%) |
Dec 10, 2021 | 175.28 | 175.28 | 171.13 | 173.71 | 7,256,346 | +1.53(+0.89%) |
Dec 09, 2021 | 171.71 | 177.45 | 171.47 | 172.17 | 9,945,759 | -0.35(-0.20%) |
Dec 08, 2021 | 172.88 | 173.55 | 170.78 | 172.52 | 5,073,797 | -1.03(-0.59%) |
Dec 07, 2021 | 169.16 | 174.56 | 168.62 | 173.55 | 10,487,058 | +7.81(+4.71%) |
Dec 06, 2021 | 167.09 | 167.19 | 162.74 | 165.74 | 9,075,245 | -1.00(-0.60%) |
Dec 03, 2021 | 168.19 | 170.29 | 164.10 | 166.74 | 12,821,313 | -0.49(-0.29%) |
Dec 02, 2021 | 162.57 | 168.05 | 161.74 | 167.23 | 13,862,904 | -2.26(-1.33%) |