Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.43 | 154.45 | 150.85 | 153.56 | 57,622,260 | -0.23(-0.15%) |
Feb 25, 2022 | 150.55 | 153.99 | 150.65 | 153.79 | 62,395,360 | +2.43(+1.61%) |
Feb 24, 2022 | 139.84 | 151.75 | 139.60 | 151.36 | 100,828,416 | +6.53(+4.51%) |
Feb 23, 2022 | 151.65 | 151.76 | 144.65 | 144.83 | 64,126,680 | -5.37(-3.58%) |
Feb 22, 2022 | 150.48 | 152.98 | 148.49 | 150.20 | 66,030,720 | -2.46(-1.61%) |
Feb 18, 2022 | 152.66 | 0 | -2.00(-1.29%) | |||
Feb 17, 2022 | 158.15 | 160.35 | 154.50 | 154.65 | 63,942,560 | -3.45(-2.18%) |
Feb 16, 2022 | 155.79 | 158.83 | 154.73 | 158.10 | 52,524,880 | +1.59(+1.02%) |
Feb 15, 2022 | 157.61 | 158.01 | 154.64 | 156.51 | 58,382,260 | +1.34(+0.87%) |
Feb 14, 2022 | 151.75 | 158.45 | 151.65 | 155.17 | 83,018,360 | +1.87(+1.22%) |
Feb 11, 2022 | 158.13 | 159.00 | 152.73 | 153.29 | 77,103,336 | -5.71(-3.59%) |
Feb 10, 2022 | 158.35 | 160.72 | 157.75 | 159.00 | 68,100,896 | -2.19(-1.36%) |
Feb 09, 2022 | 162.87 | 163.84 | 160.25 | 161.19 | 68,757,696 | -0.22(-0.14%) |
Feb 08, 2022 | 156.75 | 161.79 | 155.55 | 161.41 | 75,956,040 | +3.48(+2.20%) |
Feb 07, 2022 | 158.52 | 162.69 | 157.25 | 157.94 | 102,573,936 | +0.30(+0.19%) |
Feb 04, 2022 | 155.61 | 161.20 | 150.61 | 157.64 | 253,461,664 | +18.79(+13.54%) |
Feb 03, 2022 | 141.74 | 138.33 | 138.85 | 223,764,816 | -11.77(-7.81%) | |
Feb 02, 2022 | 155.05 | 155.05 | 148.86 | 150.61 | 88,831,656 | -0.58(-0.38%) |
Feb 01, 2022 | 150.00 | 151.71 | 147.63 | 151.19 | 58,890,120 | +7.22(+5.01%) |
Jan 28, 2022 | 140.86 | 144.00 | 137.93 | 143.98 | 74,458,096 | +4.34(+3.11%) |
Jan 27, 2022 | 140.80 | 144.24 | 139.35 | 139.64 | 77,341,176 | +2.14(+1.55%) |
Jan 26, 2022 | 144.75 | 145.19 | 137.49 | 137.50 | 95,430,856 | -2.49(-1.78%) |
Jan 25, 2022 | 142.24 | 143.60 | 138.15 | 139.99 | 90,121,520 | -4.56(-3.15%) |
Jan 24, 2022 | 139.00 | 144.94 | 135.35 | 144.54 | 155,757,760 | +1.90(+1.33%) |
Jan 21, 2022 | 149.95 | 150.90 | 142.07 | 142.64 | 164,854,480 | -13.11(-8.42%) |
Jan 20, 2022 | 156.77 | 158.00 | 151.35 | 155.75 | 71,694,976 | -0.55(-0.35%) |
Jan 19, 2022 | 158.76 | 159.25 | 156.25 | 156.30 | 53,084,940 | -2.62(-1.65%) |
Jan 18, 2022 | 159.10 | 159.73 | 157.66 | 158.92 | 67,347,440 | -3.22(-1.99%) |
Jan 14, 2022 | 162.14 | 0 | +0.92(+0.57%) | |||
Jan 13, 2022 | 165.25 | 166.22 | 161.09 | 161.21 | 52,085,620 | -3.99(-2.42%) |
Jan 12, 2022 | 166.57 | 166.88 | 164.42 | 165.21 | 49,953,760 | -0.16(-0.09%) |
Jan 11, 2022 | 161.50 | 166.35 | 160.70 | 165.36 | 62,694,340 | +3.88(+2.40%) |
Jan 10, 2022 | 160.59 | 161.66 | 156.31 | 161.49 | 87,977,136 | -1.07(-0.66%) |
Jan 07, 2022 | 163.84 | 165.24 | 162.03 | 162.55 | 46,605,900 | -0.70(-0.43%) |
Jan 06, 2022 | 163.45 | 164.80 | 161.94 | 163.25 | 51,890,360 | -1.10(-0.67%) |
Jan 05, 2022 | 166.88 | 167.13 | 164.36 | 164.36 | 64,192,680 | -3.16(-1.89%) |
Jan 04, 2022 | 170.44 | 171.40 | 166.35 | 167.52 | 70,657,960 | -2.88(-1.69%) |
Jan 03, 2022 | 167.55 | 170.70 | 166.16 | 170.41 | 63,778,120 | +3.01(+1.80%) |
Dec 31, 2021 | 168.96 | 169.35 | 166.56 | 167.40 | 48,621,560 | -1.25(-0.74%) |
Dec 30, 2021 | 169.70 | 170.89 | 168.52 | 168.65 | 37,419,020 | -0.56(-0.33%) |
Dec 29, 2021 | 170.84 | 171.21 | 168.60 | 169.20 | 35,695,180 | -1.60(-0.94%) |
Dec 28, 2021 | 170.18 | 172.18 | 169.13 | 170.80 | 54,637,520 | +1.13(+0.67%) |
Dec 27, 2021 | 171.04 | 172.94 | 169.22 | 169.67 | 58,782,500 | -1.40(-0.82%) |
Dec 23, 2021 | 170.43 | 171.97 | 170.15 | 171.07 | 37,788,340 | +0.03(+0.02%) |
Dec 22, 2021 | 169.27 | 172.05 | 168.50 | 171.04 | 54,999,400 | +0.56(+0.33%) |
Dec 21, 2021 | 167.85 | 170.72 | 165.65 | 170.48 | 55,905,060 | +3.40(+2.04%) |
Dec 20, 2021 | 166.85 | 167.50 | 165.60 | 167.08 | 57,256,240 | -2.94(-1.73%) |
Dec 17, 2021 | 167.71 | 170.90 | 165.61 | 170.02 | 85,757,400 | +1.15(+0.68%) |
Dec 16, 2021 | 173.37 | 174.17 | 168.16 | 168.87 | 60,766,040 | -4.44(-2.56%) |
Dec 15, 2021 | 168.60 | 173.60 | 165.19 | 173.31 | 75,662,120 | +4.22(+2.50%) |
Dec 14, 2021 | 167.55 | 169.50 | 166.44 | 169.09 | 55,841,700 | -0.48(-0.28%) |
Dec 13, 2021 | 172.00 | 172.10 | 169.13 | 169.57 | 62,370,300 | -2.64(-1.54%) |
Dec 10, 2021 | 175.42 | 175.93 | 170.50 | 172.21 | 60,689,760 | -1.96(-1.12%) |
Dec 09, 2021 | 175.75 | 176.97 | 174.14 | 174.17 | 46,022,760 | -1.99(-1.13%) |
Dec 08, 2021 | 176.15 | 177.18 | 174.75 | 176.16 | 45,197,460 | -0.01(-0.00%) |
Dec 07, 2021 | 174.60 | 177.50 | 173.34 | 176.16 | 66,511,300 | +4.80(+2.80%) |
Dec 06, 2021 | 169.65 | 173.69 | 166.93 | 171.37 | 68,817,376 | +1.88(+1.11%) |
Dec 03, 2021 | 172.75 | 173.49 | 166.93 | 169.49 | 80,802,256 | -2.38(-1.38%) |
Dec 02, 2021 | 173.00 | 173.84 | 171.19 | 171.87 | 64,572,260 | -0.32(-0.18%) |