Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 156.50 | 158.17 | 156.19 | 157.24 | 1,329,832 | -1.00(-0.63%) |
Feb 25, 2022 | 156.66 | 159.04 | 157.43 | 158.24 | 806,576 | +2.29(+1.47%) |
Feb 24, 2022 | 151.00 | 156.04 | 150.81 | 155.95 | 1,165,279 | +2.57(+1.68%) |
Feb 23, 2022 | 157.21 | 157.34 | 153.11 | 153.38 | 881,412 | -3.83(-2.44%) |
Feb 22, 2022 | 158.60 | 159.44 | 155.34 | 157.21 | 1,728,168 | -1.92(-1.21%) |
Feb 18, 2022 | 159.13 | 0 | -1.20(-0.75%) | |||
Feb 17, 2022 | 161.11 | 162.28 | 160.22 | 160.33 | 921,685 | -0.71(-0.44%) |
Feb 16, 2022 | 159.21 | 161.49 | 159.08 | 161.04 | 898,807 | +1.35(+0.85%) |
Feb 15, 2022 | 157.37 | 160.31 | 157.22 | 159.69 | 1,123,926 | +3.26(+2.08%) |
Feb 14, 2022 | 155.00 | 156.94 | 154.02 | 156.43 | 1,350,500 | +1.22(+0.79%) |
Feb 11, 2022 | 156.53 | 157.34 | 154.44 | 155.21 | 862,510 | -1.32(-0.84%) |
Feb 10, 2022 | 157.36 | 158.62 | 156.17 | 156.53 | 877,868 | -1.47(-0.93%) |
Feb 09, 2022 | 157.00 | 158.85 | 156.95 | 158.00 | 1,137,523 | +2.09(+1.34%) |
Feb 08, 2022 | 154.00 | 156.53 | 153.70 | 155.91 | 1,408,519 | +2.41(+1.57%) |
Feb 07, 2022 | 156.23 | 156.97 | 153.15 | 153.50 | 2,074,480 | -2.54(-1.63%) |
Feb 04, 2022 | 155.49 | 156.93 | 155.30 | 156.04 | 1,097,588 | +0.89(+0.57%) |
Feb 03, 2022 | 157.00 | 155.02 | 155.15 | 827,798 | -3.17(-2.00%) | |
Feb 02, 2022 | 155.51 | 159.24 | 155.51 | 158.32 | 1,126,442 | +2.62(+1.68%) |
Feb 01, 2022 | 155.68 | 156.65 | 154.30 | 155.70 | 1,030,264 | +0.77(+0.50%) |
Jan 31, 2022 | 152.83 | 155.25 | 154.93 | 1,413,522 | +1.88(+1.23%) | |
Jan 28, 2022 | 150.84 | 153.14 | 149.74 | 153.05 | 1,297,660 | +1.46(+0.96%) |
Jan 27, 2022 | 151.87 | 153.47 | 149.92 | 151.59 | 1,406,550 | +1.03(+0.68%) |
Jan 26, 2022 | 153.80 | 155.99 | 149.94 | 150.56 | 3,204,635 | -4.38(-2.83%) |
Jan 25, 2022 | 151.63 | 155.48 | 150.66 | 154.94 | 1,260,889 | +1.35(+0.88%) |
Jan 24, 2022 | 152.80 | 153.94 | 150.54 | 153.59 | 2,236,063 | -0.95(-0.61%) |
Jan 21, 2022 | 153.74 | 155.67 | 153.00 | 154.54 | 1,602,935 | +0.19(+0.12%) |
Jan 20, 2022 | 155.37 | 156.24 | 154.32 | 154.35 | 1,371,050 | +0.30(+0.19%) |
Jan 19, 2022 | 152.44 | 154.92 | 151.94 | 154.05 | 1,329,423 | +1.91(+1.26%) |
Jan 18, 2022 | 154.51 | 155.48 | 151.10 | 152.14 | 1,436,434 | -3.13(-2.02%) |
Jan 17, 2022 | 155.03 | 156.62 | 155.03 | 155.27 | 366,613 | +0.30(+0.19%) |
Jan 14, 2022 | 153.00 | 155.09 | 152.70 | 154.97 | 1,169,029 | +1.70(+1.11%) |
Jan 13, 2022 | 154.74 | 154.75 | 153.00 | 153.27 | 837,160 | -0.76(-0.49%) |
Jan 12, 2022 | 153.81 | 155.91 | 153.64 | 154.03 | 984,112 | +0.22(+0.14%) |
Jan 11, 2022 | 155.44 | 155.44 | 152.63 | 153.81 | 995,330 | -1.55(-1.00%) |
Jan 10, 2022 | 156.05 | 156.19 | 154.27 | 155.36 | 517,458 | -0.74(-0.47%) |
Jan 07, 2022 | 155.04 | 156.40 | 154.84 | 156.10 | 918,853 | +0.27(+0.17%) |
Jan 06, 2022 | 153.73 | 156.45 | 153.10 | 155.83 | 855,483 | +2.50(+1.63%) |
Jan 05, 2022 | 154.98 | 155.50 | 152.71 | 153.33 | 1,083,673 | -1.56(-1.01%) |
Jan 04, 2022 | 156.90 | 157.09 | 154.79 | 154.89 | 725,449 | -0.49(-0.32%) |
Dec 31, 2021 | 155.38 | 155.38 | 155.38 | 0 | +0.19(+0.12%) | |
Dec 30, 2021 | 156.00 | 157.10 | 155.05 | 155.19 | 555,816 | -1.00(-0.64%) |
Dec 29, 2021 | 157.48 | 158.00 | 155.78 | 156.19 | 968,289 | -0.47(-0.30%) |
Dec 24, 2021 | 156.66 | 156.66 | 156.66 | 0 | +0.87(+0.56%) | |
Dec 23, 2021 | 156.00 | 158.60 | 155.77 | 155.79 | 1,672,054 | +0.19(+0.12%) |
Dec 22, 2021 | 155.48 | 156.97 | 154.85 | 155.60 | 1,098,042 | +0.05(+0.03%) |
Dec 21, 2021 | 155.25 | 156.49 | 152.68 | 155.55 | 1,409,617 | +1.05(+0.68%) |
Dec 20, 2021 | 155.49 | 157.28 | 153.38 | 154.50 | 3,254,375 | -9.62(-5.86%) |
Dec 17, 2021 | 163.20 | 165.82 | 163.20 | 164.12 | 2,338,146 | -0.49(-0.30%) |
Dec 16, 2021 | 163.65 | 166.14 | 163.23 | 164.61 | 921,177 | +0.24(+0.15%) |
Dec 15, 2021 | 162.32 | 165.36 | 162.32 | 164.37 | 1,881,919 | +2.74(+1.70%) |
Dec 14, 2021 | 160.75 | 162.51 | 160.02 | 161.63 | 1,105,431 | +0.75(+0.47%) |
Dec 13, 2021 | 164.51 | 164.51 | 159.55 | 160.88 | 2,401,413 | -3.83(-2.33%) |
Dec 10, 2021 | 164.20 | 165.53 | 163.47 | 164.71 | 1,153,623 | +1.05(+0.64%) |
Dec 09, 2021 | 163.69 | 164.64 | 163.31 | 163.66 | 997,835 | -0.59(-0.36%) |
Dec 08, 2021 | 165.90 | 166.31 | 162.78 | 164.25 | 965,798 | -2.45(-1.47%) |
Dec 07, 2021 | 166.93 | 167.65 | 166.11 | 166.70 | 1,083,820 | +0.80(+0.48%) |
Dec 06, 2021 | 165.36 | 166.93 | 164.68 | 165.90 | 821,340 | +1.56(+0.95%) |
Dec 03, 2021 | 165.00 | 165.75 | 162.98 | 164.34 | 764,778 | -0.87(-0.53%) |
Dec 02, 2021 | 161.94 | 166.68 | 161.70 | 165.21 | 936,818 | +3.31(+2.04%) |