Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 154.78 | 154.78 | 150.86 | 153.79 | 3,759,404 | -1.76(-1.13%) |
Feb 25, 2022 | 153.39 | 155.60 | 152.77 | 155.54 | 2,857,521 | +2.24(+1.46%) |
Feb 24, 2022 | 148.07 | 153.51 | 145.86 | 153.31 | 4,325,820 | +3.90(+2.61%) |
Feb 23, 2022 | 154.74 | 156.10 | 149.10 | 149.41 | 5,326,599 | -4.19(-2.73%) |
Feb 22, 2022 | 151.71 | 155.51 | 151.13 | 153.60 | 4,471,790 | +0.50(+0.32%) |
Feb 18, 2022 | 153.11 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 158.62 | 158.75 | 153.08 | 153.17 | 4,925,473 | -7.55(-4.70%) |
Feb 16, 2022 | 154.57 | 161.25 | 154.26 | 160.72 | 6,101,197 | +6.01(+3.89%) |
Feb 15, 2022 | 150.16 | 155.00 | 149.99 | 154.71 | 5,142,182 | +7.70(+5.23%) |
Feb 14, 2022 | 147.91 | 149.98 | 144.67 | 147.01 | 4,714,832 | +0.08(+0.05%) |
Feb 11, 2022 | 154.63 | 155.89 | 146.16 | 146.94 | 5,713,982 | -7.42(-4.81%) |
Feb 10, 2022 | 156.41 | 160.72 | 153.75 | 154.36 | 3,624,715 | -6.24(-3.89%) |
Feb 09, 2022 | 157.90 | 160.72 | 156.09 | 160.60 | 3,359,872 | +4.85(+3.11%) |
Feb 08, 2022 | 153.65 | 156.28 | 153.14 | 155.75 | 3,323,220 | +2.21(+1.44%) |
Feb 07, 2022 | 153.79 | 155.87 | 153.05 | 153.54 | 2,559,092 | -0.20(-0.13%) |
Feb 04, 2022 | 152.91 | 155.03 | 149.68 | 153.75 | 5,419,580 | -0.94(-0.61%) |
Feb 03, 2022 | 158.15 | 154.26 | 154.69 | 4,663,068 | -6.58(-4.08%) | |
Feb 02, 2022 | 157.95 | 161.77 | 157.44 | 161.27 | 2,956,799 | +3.38(+2.14%) |
Feb 01, 2022 | 156.68 | 158.01 | 153.76 | 157.89 | 3,179,854 | +1.34(+0.85%) |
Jan 31, 2022 | 151.16 | 156.80 | 156.55 | 4,718,267 | +5.10(+3.37%) | |
Jan 28, 2022 | 147.15 | 151.53 | 144.34 | 151.45 | 4,021,629 | +3.86(+2.61%) |
Jan 27, 2022 | 155.25 | 156.34 | 147.07 | 147.60 | 4,913,367 | -4.95(-3.24%) |
Jan 26, 2022 | 151.81 | 157.63 | 150.29 | 152.54 | 6,126,235 | +3.82(+2.57%) |
Jan 25, 2022 | 150.27 | 152.37 | 148.39 | 148.72 | 4,254,033 | -5.41(-3.51%) |
Jan 24, 2022 | 151.82 | 154.40 | 144.61 | 154.14 | 6,980,960 | +1.83(+1.20%) |
Jan 21, 2022 | 151.64 | 155.32 | 149.86 | 152.30 | 5,810,308 | -3.82(-2.45%) |
Jan 20, 2022 | 156.41 | 157.31 | 151.43 | 156.12 | 4,276,559 | +0.44(+0.28%) |
Jan 19, 2022 | 159.54 | 161.15 | 155.60 | 155.68 | 3,913,622 | -3.28(-2.07%) |
Jan 18, 2022 | 161.06 | 162.42 | 158.65 | 158.97 | 4,357,458 | -5.25(-3.20%) |
Jan 14, 2022 | 164.22 | 0 | +2.12(+1.31%) | |||
Jan 13, 2022 | 167.67 | 168.30 | 161.58 | 162.10 | 4,141,320 | -3.79(-2.28%) |
Jan 12, 2022 | 167.46 | 167.46 | 164.19 | 165.89 | 2,087,822 | +0.11(+0.07%) |
Jan 11, 2022 | 161.13 | 166.16 | 160.84 | 165.78 | 3,968,865 | +3.08(+1.90%) |
Jan 10, 2022 | 160.50 | 163.00 | 157.90 | 162.69 | 6,297,324 | +1.49(+0.92%) |
Jan 07, 2022 | 165.27 | 165.90 | 158.50 | 161.20 | 7,067,246 | -4.34(-2.62%) |
Jan 06, 2022 | 165.27 | 167.04 | 164.26 | 165.55 | 3,754,247 | +0.53(+0.32%) |
Jan 05, 2022 | 167.39 | 169.16 | 164.92 | 165.02 | 3,829,001 | -2.59(-1.54%) |
Jan 04, 2022 | 169.64 | 171.40 | 166.24 | 167.61 | 4,073,526 | -1.53(-0.90%) |
Jan 03, 2022 | 167.25 | 169.56 | 166.84 | 169.14 | 2,793,840 | +1.32(+0.78%) |
Dec 31, 2021 | 166.84 | 168.59 | 166.68 | 167.82 | 2,008,000 | +0.94(+0.57%) |
Dec 30, 2021 | 168.04 | 168.96 | 166.58 | 166.87 | 1,716,261 | -0.71(-0.42%) |
Dec 29, 2021 | 166.63 | 168.56 | 166.63 | 167.58 | 1,765,328 | +1.09(+0.65%) |
Dec 28, 2021 | 168.44 | 168.79 | 166.16 | 166.49 | 1,712,248 | -1.04(-0.62%) |
Dec 27, 2021 | 165.18 | 167.59 | 165.18 | 167.53 | 2,236,083 | +2.68(+1.63%) |
Dec 23, 2021 | 164.98 | 166.55 | 164.76 | 164.85 | 2,122,191 | +0.35(+0.21%) |
Dec 22, 2021 | 163.88 | 164.82 | 163.24 | 164.50 | 2,121,496 | +0.20(+0.12%) |
Dec 21, 2021 | 162.42 | 164.54 | 161.29 | 164.30 | 3,161,071 | +3.59(+2.23%) |
Dec 20, 2021 | 159.29 | 160.79 | 158.82 | 160.71 | 4,281,011 | -1.71(-1.05%) |
Dec 17, 2021 | 163.38 | 164.62 | 161.39 | 162.41 | 8,036,007 | -2.38(-1.44%) |
Dec 16, 2021 | 172.00 | 172.62 | 164.37 | 164.79 | 5,044,045 | -6.62(-3.86%) |
Dec 15, 2021 | 169.58 | 171.55 | 166.26 | 171.41 | 3,767,267 | +3.10(+1.84%) |
Dec 14, 2021 | 168.94 | 170.18 | 165.74 | 168.31 | 3,949,579 | -2.09(-1.23%) |
Dec 13, 2021 | 175.15 | 176.30 | 170.16 | 170.40 | 4,631,028 | -4.74(-2.70%) |
Dec 10, 2021 | 177.98 | 177.98 | 172.94 | 175.13 | 2,692,704 | -0.24(-0.14%) |
Dec 09, 2021 | 176.56 | 179.17 | 175.18 | 175.37 | 3,621,549 | -2.46(-1.38%) |
Dec 08, 2021 | 177.36 | 178.08 | 175.99 | 177.83 | 3,317,906 | -0.36(-0.20%) |
Dec 07, 2021 | 175.36 | 179.20 | 175.28 | 178.20 | 5,079,795 | +5.33(+3.08%) |
Dec 06, 2021 | 174.07 | 174.41 | 168.22 | 172.87 | 4,124,792 | +0.26(+0.15%) |
Dec 03, 2021 | 174.69 | 175.63 | 170.63 | 172.61 | 3,098,844 | +0.15(+0.09%) |
Dec 02, 2021 | 171.86 | 174.27 | 169.95 | 172.46 | 3,975,190 | +0.46(+0.27%) |