Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 151.79 | 154.21 | 150.33 | 152.02 | 1,035,328 | -2.09(-1.36%) |
Feb 25, 2022 | 150.59 | 154.63 | 151.49 | 154.11 | 651,215 | +4.03(+2.69%) |
Feb 24, 2022 | 146.84 | 150.14 | 146.17 | 150.08 | 854,106 | +0.43(+0.29%) |
Feb 23, 2022 | 153.35 | 153.66 | 149.02 | 149.65 | 871,526 | -3.14(-2.05%) |
Feb 22, 2022 | 153.73 | 155.17 | 152.11 | 152.79 | 765,790 | -0.84(-0.55%) |
Feb 18, 2022 | 153.63 | 0 | -0.35(-0.23%) | |||
Feb 17, 2022 | 155.84 | 156.66 | 153.80 | 153.97 | 803,756 | -3.44(-2.18%) |
Feb 16, 2022 | 155.22 | 158.33 | 154.73 | 157.41 | 721,755 | +1.28(+0.82%) |
Feb 15, 2022 | 157.69 | 158.62 | 155.17 | 156.13 | 916,978 | +0.44(+0.29%) |
Feb 14, 2022 | 154.98 | 156.36 | 154.02 | 155.68 | 815,056 | +0.92(+0.59%) |
Feb 11, 2022 | 158.86 | 159.25 | 153.74 | 154.77 | 920,208 | -3.60(-2.28%) |
Feb 10, 2022 | 159.14 | 161.62 | 157.32 | 158.37 | 811,716 | -3.53(-2.18%) |
Feb 09, 2022 | 160.86 | 162.81 | 160.86 | 161.90 | 510,162 | +2.68(+1.68%) |
Feb 08, 2022 | 157.19 | 159.78 | 155.38 | 159.22 | 806,825 | +2.58(+1.65%) |
Feb 07, 2022 | 157.70 | 158.28 | 155.98 | 156.64 | 720,867 | -0.97(-0.61%) |
Feb 04, 2022 | 156.61 | 159.26 | 152.29 | 157.61 | 1,518,427 | -0.40(-0.25%) |
Feb 03, 2022 | 163.27 | 157.40 | 158.00 | 1,012,238 | -6.47(-3.93%) | |
Feb 02, 2022 | 163.53 | 165.59 | 162.50 | 164.47 | 985,865 | +0.55(+0.34%) |
Feb 01, 2022 | 164.06 | 164.84 | 160.52 | 163.92 | 1,055,415 | -0.21(-0.13%) |
Jan 31, 2022 | 160.22 | 164.22 | 164.14 | 1,590,907 | +2.78(+1.72%) | |
Jan 28, 2022 | 162.89 | 163.01 | 156.59 | 161.35 | 1,247,957 | -1.62(-1.00%) |
Jan 27, 2022 | 168.24 | 169.15 | 158.78 | 162.98 | 1,489,305 | -1.17(-0.71%) |
Jan 26, 2022 | 165.64 | 168.90 | 163.42 | 164.15 | 914,629 | -0.72(-0.44%) |
Jan 25, 2022 | 165.04 | 166.45 | 160.26 | 164.87 | 968,451 | -2.92(-1.74%) |
Jan 24, 2022 | 165.16 | 168.27 | 160.87 | 167.79 | 1,133,585 | +0.15(+0.09%) |
Jan 21, 2022 | 168.86 | 170.36 | 166.84 | 167.63 | 672,830 | -1.11(-0.66%) |
Jan 20, 2022 | 172.44 | 173.50 | 168.48 | 168.75 | 1,024,394 | -2.82(-1.64%) |
Jan 19, 2022 | 173.20 | 173.88 | 170.48 | 171.57 | 677,303 | -0.81(-0.47%) |
Jan 18, 2022 | 170.53 | 172.51 | 168.64 | 172.38 | 1,009,358 | -0.04(-0.02%) |
Jan 14, 2022 | 172.42 | 0 | -1.84(-1.05%) | |||
Jan 13, 2022 | 175.90 | 175.96 | 173.55 | 174.25 | 546,045 | -0.88(-0.50%) |
Jan 12, 2022 | 175.59 | 176.81 | 174.18 | 175.13 | 405,932 | +0.54(+0.31%) |
Jan 11, 2022 | 174.07 | 174.85 | 170.64 | 174.59 | 551,710 | +1.33(+0.77%) |
Jan 10, 2022 | 174.58 | 175.03 | 171.31 | 173.26 | 704,957 | -3.45(-1.95%) |
Jan 07, 2022 | 176.23 | 177.79 | 175.06 | 176.71 | 1,094,675 | +1.40(+0.80%) |
Jan 06, 2022 | 174.43 | 176.69 | 173.73 | 175.30 | 779,316 | +2.06(+1.19%) |
Jan 05, 2022 | 175.82 | 176.64 | 172.90 | 173.25 | 785,474 | -2.06(-1.17%) |
Jan 04, 2022 | 173.84 | 176.78 | 173.50 | 175.30 | 837,035 | +3.03(+1.76%) |
Jan 03, 2022 | 175.47 | 177.48 | 171.27 | 172.27 | 813,743 | -3.16(-1.80%) |
Dec 31, 2021 | 174.94 | 176.55 | 174.41 | 175.43 | 358,458 | +0.90(+0.52%) |
Dec 30, 2021 | 176.03 | 176.74 | 174.41 | 174.53 | 313,325 | -0.77(-0.44%) |
Dec 29, 2021 | 173.83 | 175.60 | 173.05 | 175.30 | 380,735 | +1.60(+0.92%) |
Dec 28, 2021 | 172.44 | 173.92 | 172.44 | 173.70 | 416,782 | +1.14(+0.66%) |
Dec 27, 2021 | 168.22 | 172.81 | 167.83 | 172.56 | 482,382 | +4.72(+2.81%) |
Dec 23, 2021 | 167.48 | 168.59 | 166.86 | 167.84 | 487,480 | +1.21(+0.72%) |
Dec 22, 2021 | 165.50 | 166.66 | 165.08 | 166.63 | 406,341 | +1.12(+0.68%) |
Dec 21, 2021 | 164.09 | 166.10 | 162.42 | 165.51 | 575,632 | +2.79(+1.72%) |
Dec 20, 2021 | 164.13 | 164.73 | 160.45 | 162.72 | 972,853 | -1.79(-1.09%) |
Dec 17, 2021 | 166.98 | 170.18 | 164.45 | 164.50 | 1,790,179 | -1.96(-1.18%) |
Dec 16, 2021 | 167.12 | 169.50 | 166.29 | 166.47 | 1,055,047 | +0.63(+0.38%) |
Dec 15, 2021 | 163.22 | 166.02 | 162.21 | 165.84 | 840,519 | +3.48(+2.14%) |
Dec 14, 2021 | 165.22 | 166.19 | 160.67 | 162.36 | 750,119 | -3.55(-2.14%) |
Dec 13, 2021 | 166.13 | 166.82 | 164.55 | 165.91 | 551,751 | +0.38(+0.23%) |
Dec 10, 2021 | 165.28 | 166.76 | 164.55 | 165.54 | 571,622 | -0.25(-0.15%) |
Dec 09, 2021 | 165.44 | 167.66 | 165.03 | 165.79 | 343,436 | -0.22(-0.13%) |
Dec 08, 2021 | 166.63 | 166.63 | 164.47 | 166.01 | 490,180 | -0.39(-0.23%) |
Dec 07, 2021 | 166.16 | 169.17 | 165.47 | 166.40 | 745,848 | +2.18(+1.33%) |
Dec 06, 2021 | 163.14 | 165.03 | 162.46 | 164.21 | 543,983 | +2.88(+1.78%) |
Dec 03, 2021 | 161.32 | 162.26 | 158.43 | 161.34 | 885,318 | +0.56(+0.35%) |
Dec 02, 2021 | 158.00 | 162.08 | 157.64 | 160.78 | 719,949 | +3.48(+2.21%) |