Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 155.50 | 157.98 | 153.50 | 156.59 | 4,396,359 | -0.96(-0.61%) |
Feb 25, 2022 | 154.96 | 157.55 | 154.28 | 157.55 | 7,130,875 | +2.58(+1.67%) |
Feb 24, 2022 | 143.69 | 155.22 | 143.34 | 154.97 | 8,735,130 | +5.47(+3.66%) |
Feb 23, 2022 | 154.93 | 156.54 | 149.02 | 149.50 | 6,579,805 | -3.65(-2.38%) |
Feb 22, 2022 | 152.42 | 156.82 | 150.72 | 153.15 | 8,446,599 | -0.94(-0.61%) |
Feb 18, 2022 | 154.09 | 0 | -1.74(-1.12%) | |||
Feb 17, 2022 | 159.76 | 159.98 | 155.59 | 155.83 | 6,043,685 | -6.12(-3.78%) |
Feb 16, 2022 | 159.87 | 162.51 | 158.45 | 161.95 | 2,724,577 | +0.09(+0.06%) |
Feb 15, 2022 | 156.71 | 162.27 | 156.29 | 161.85 | 4,926,463 | +8.46(+5.52%) |
Feb 14, 2022 | 153.76 | 156.49 | 151.39 | 153.39 | 5,736,783 | +0.15(+0.09%) |
Feb 11, 2022 | 161.73 | 162.91 | 152.14 | 153.24 | 7,955,372 | -8.22(-5.09%) |
Feb 10, 2022 | 162.59 | 167.73 | 160.54 | 161.46 | 4,655,707 | -5.19(-3.12%) |
Feb 09, 2022 | 163.49 | 166.68 | 161.44 | 166.66 | 5,102,595 | +5.29(+3.28%) |
Feb 08, 2022 | 156.72 | 161.69 | 156.45 | 161.36 | 2,963,346 | +3.98(+2.53%) |
Feb 07, 2022 | 157.86 | 160.01 | 156.79 | 157.38 | 3,537,673 | -0.09(-0.06%) |
Feb 04, 2022 | 155.84 | 158.82 | 153.73 | 157.47 | 5,108,875 | +0.90(+0.57%) |
Feb 03, 2022 | 159.58 | 155.97 | 156.57 | 6,561,661 | -7.12(-4.35%) | |
Feb 02, 2022 | 162.89 | 164.11 | 160.59 | 163.70 | 5,259,748 | +4.03(+2.53%) |
Feb 01, 2022 | 159.90 | 160.15 | 155.68 | 159.66 | 4,098,678 | +1.32(+0.83%) |
Jan 31, 2022 | 151.03 | 158.59 | 158.35 | 7,918,630 | +8.07(+5.37%) | |
Jan 28, 2022 | 147.33 | 150.28 | 143.09 | 150.28 | 7,239,767 | +2.83(+1.92%) |
Jan 27, 2022 | 155.84 | 156.03 | 146.95 | 147.45 | 8,481,718 | -6.87(-4.45%) |
Jan 26, 2022 | 156.25 | 160.76 | 151.98 | 154.32 | 8,579,522 | +2.34(+1.54%) |
Jan 25, 2022 | 153.81 | 155.11 | 151.11 | 151.98 | 10,760,515 | -5.89(-3.73%) |
Jan 24, 2022 | 152.83 | 158.17 | 147.60 | 157.87 | 15,611,248 | +1.78(+1.14%) |
Jan 21, 2022 | 157.62 | 162.10 | 155.74 | 156.09 | 14,076,334 | -2.64(-1.66%) |
Jan 20, 2022 | 165.14 | 166.45 | 158.52 | 158.73 | 8,422,166 | -5.14(-3.14%) |
Jan 19, 2022 | 170.21 | 171.26 | 163.75 | 163.87 | 10,002,703 | -4.97(-2.94%) |
Jan 18, 2022 | 173.91 | 173.94 | 168.47 | 168.84 | 7,757,711 | -7.90(-4.47%) |
Jan 14, 2022 | 176.74 | 0 | +4.13(+2.39%) | |||
Jan 13, 2022 | 179.43 | 180.93 | 172.17 | 172.61 | 3,298,653 | -4.12(-2.33%) |
Jan 12, 2022 | 177.14 | 178.36 | 174.97 | 176.73 | 3,603,266 | +1.29(+0.73%) |
Jan 11, 2022 | 171.63 | 175.65 | 170.36 | 175.44 | 3,164,653 | +3.24(+1.88%) |
Jan 10, 2022 | 170.01 | 172.58 | 166.45 | 172.20 | 5,423,529 | +0.06(+0.04%) |
Jan 07, 2022 | 177.11 | 177.76 | 171.60 | 172.14 | 2,305,958 | -5.14(-2.90%) |
Jan 06, 2022 | 175.89 | 177.89 | 173.98 | 177.28 | 2,960,584 | +1.37(+0.78%) |
Jan 05, 2022 | 180.71 | 182.26 | 175.76 | 175.91 | 3,778,992 | -6.19(-3.40%) |
Jan 04, 2022 | 183.47 | 184.62 | 177.72 | 182.10 | 3,537,240 | -0.56(-0.31%) |
Jan 03, 2022 | 180.31 | 182.84 | 179.60 | 182.66 | 1,713,435 | +3.56(+1.99%) |
Dec 31, 2021 | 179.83 | 181.03 | 179.08 | 179.10 | 1,228,872 | -0.54(-0.30%) |
Dec 30, 2021 | 181.31 | 182.06 | 179.09 | 179.64 | 1,371,039 | -2.09(-1.15%) |
Dec 29, 2021 | 181.39 | 182.87 | 180.62 | 181.73 | 1,262,292 | +0.28(+0.15%) |
Dec 28, 2021 | 184.33 | 184.33 | 180.62 | 181.46 | 1,993,853 | -2.02(-1.10%) |
Dec 27, 2021 | 179.24 | 183.52 | 179.20 | 183.48 | 2,527,550 | +4.89(+2.74%) |
Dec 23, 2021 | 177.23 | 179.74 | 177.23 | 178.59 | 2,120,190 | +1.71(+0.97%) |
Dec 22, 2021 | 174.16 | 176.88 | 173.25 | 176.88 | 2,154,867 | +1.82(+1.04%) |
Dec 21, 2021 | 172.77 | 175.14 | 170.41 | 175.06 | 1,635,167 | +6.10(+3.61%) |
Dec 20, 2021 | 167.82 | 170.28 | 167.12 | 168.96 | 2,165,602 | -1.33(-0.78%) |
Dec 17, 2021 | 169.02 | 173.01 | 168.45 | 170.29 | 2,730,653 | -0.40(-0.24%) |
Dec 16, 2021 | 179.21 | 179.72 | 169.67 | 170.70 | 2,823,328 | -7.79(-4.36%) |
Dec 15, 2021 | 172.51 | 178.65 | 170.20 | 178.49 | 2,358,067 | +6.32(+3.67%) |
Dec 14, 2021 | 170.87 | 173.07 | 169.92 | 172.16 | 2,915,108 | -0.83(-0.48%) |
Dec 13, 2021 | 178.43 | 178.51 | 172.69 | 173.00 | 2,307,255 | -4.93(-2.77%) |
Dec 10, 2021 | 179.55 | 180.40 | 175.74 | 177.92 | 2,040,773 | +1.66(+0.94%) |
Dec 09, 2021 | 179.34 | 181.13 | 176.10 | 176.26 | 1,690,252 | -4.15(-2.30%) |
Dec 08, 2021 | 180.63 | 180.78 | 178.55 | 180.41 | 1,682,289 | -1.18(-0.65%) |
Dec 07, 2021 | 176.73 | 181.95 | 176.73 | 181.59 | 2,717,145 | +8.72(+5.05%) |
Dec 06, 2021 | 172.75 | 173.40 | 167.46 | 172.87 | 2,105,373 | -0.22(-0.13%) |
Dec 03, 2021 | 175.98 | 177.72 | 171.14 | 173.09 | 2,515,914 | -0.44(-0.25%) |
Dec 02, 2021 | 171.49 | 173.14 | 170.89 | 173.53 | 3,146,710 | +0.25(+0.14%) |