Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 154.19 | 155.29 | 151.72 | 153.91 | 8,163,608 | -4.36(-2.76%) |
Feb 25, 2022 | 154.55 | 158.35 | 154.40 | 158.27 | 6,953,058 | +4.31(+2.80%) |
Feb 24, 2022 | 155.76 | 156.35 | 150.66 | 153.96 | 9,469,738 | -2.73(-1.74%) |
Feb 23, 2022 | 158.97 | 158.97 | 156.52 | 156.68 | 6,188,486 | -1.56(-0.99%) |
Feb 22, 2022 | 158.45 | 158.72 | 156.25 | 158.24 | 8,227,849 | +0.60(+0.38%) |
Feb 18, 2022 | 157.64 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 156.04 | 157.87 | 155.09 | 156.74 | 5,485,665 | +0.42(+0.27%) |
Feb 16, 2022 | 155.69 | 157.16 | 154.66 | 156.32 | 4,427,537 | +0.32(+0.20%) |
Feb 15, 2022 | 157.18 | 158.15 | 155.34 | 156.00 | 5,259,502 | -0.69(-0.44%) |
Feb 14, 2022 | 159.24 | 159.49 | 155.19 | 156.69 | 7,258,228 | -1.77(-1.12%) |
Feb 11, 2022 | 157.97 | 160.09 | 157.62 | 158.46 | 7,765,784 | +0.20(+0.13%) |
Feb 10, 2022 | 158.53 | 161.16 | 157.26 | 158.26 | 8,403,789 | -3.36(-2.08%) |
Feb 09, 2022 | 162.14 | 162.41 | 160.74 | 161.62 | 7,211,676 | -0.08(-0.05%) |
Feb 08, 2022 | 162.27 | 162.28 | 160.09 | 161.69 | 4,210,168 | +0.20(+0.12%) |
Feb 07, 2022 | 162.37 | 162.60 | 160.93 | 161.50 | 5,120,800 | -0.64(-0.39%) |
Feb 04, 2022 | 162.71 | 164.39 | 160.91 | 162.13 | 4,885,763 | -2.71(-1.64%) |
Feb 03, 2022 | 164.75 | 164.84 | 4,928,471 | -0.09(-0.06%) | ||
Feb 02, 2022 | 162.39 | 165.10 | 162.21 | 164.94 | 6,133,283 | +2.94(+1.82%) |
Feb 01, 2022 | 162.75 | 163.02 | 159.38 | 161.99 | 6,332,310 | -0.31(-0.19%) |
Jan 28, 2022 | 158.39 | 162.36 | 157.17 | 162.30 | 6,169,348 | +3.10(+1.95%) |
Jan 27, 2022 | 160.53 | 162.88 | 158.69 | 159.20 | 6,961,830 | -0.15(-0.09%) |
Jan 26, 2022 | 159.19 | 161.50 | 156.46 | 159.35 | 7,276,345 | -1.70(-1.06%) |
Jan 25, 2022 | 161.75 | 162.12 | 159.55 | 161.05 | 6,947,512 | -1.87(-1.15%) |
Jan 24, 2022 | 164.96 | 165.90 | 158.82 | 162.92 | 9,855,599 | -0.84(-0.51%) |
Jan 21, 2022 | 164.80 | 166.60 | 163.66 | 163.76 | 7,184,511 | +0.26(+0.16%) |
Jan 20, 2022 | 164.88 | 166.26 | 163.40 | 163.50 | 6,685,139 | -1.19(-0.72%) |
Jan 19, 2022 | 163.52 | 165.40 | 163.15 | 164.69 | 6,833,427 | +1.18(+0.72%) |
Jan 18, 2022 | 163.20 | 164.27 | 162.75 | 163.52 | 6,159,765 | -1.58(-0.96%) |
Jan 14, 2022 | 165.10 | 0 | +1.37(+0.84%) | |||
Jan 13, 2022 | 163.28 | 164.20 | 162.84 | 163.72 | 4,584,624 | +0.26(+0.16%) |
Jan 12, 2022 | 163.46 | 163.86 | 162.57 | 163.46 | 5,604,425 | -0.18(-0.11%) |
Jan 11, 2022 | 163.25 | 163.77 | 161.32 | 163.64 | 6,864,423 | -0.07(-0.05%) |
Jan 10, 2022 | 163.96 | 165.28 | 163.20 | 163.71 | 5,378,867 | +0.09(+0.05%) |
Jan 07, 2022 | 163.64 | 164.20 | 162.25 | 163.63 | 5,230,083 | +0.21(+0.13%) |
Jan 06, 2022 | 163.47 | 165.06 | 162.83 | 163.42 | 4,562,624 | +0.04(+0.02%) |
Jan 05, 2022 | 162.94 | 164.83 | 162.83 | 163.38 | 6,981,801 | +0.55(+0.34%) |
Jan 04, 2022 | 162.29 | 163.98 | 161.86 | 162.83 | 5,018,912 | +0.24(+0.14%) |
Jan 03, 2022 | 161.86 | 163.28 | 160.32 | 162.59 | 5,839,504 | -0.69(-0.42%) |
Dec 31, 2021 | 162.11 | 163.57 | 161.78 | 163.28 | 3,101,112 | +0.98(+0.60%) |
Dec 30, 2021 | 163.12 | 163.20 | 161.89 | 162.30 | 2,115,965 | -0.28(-0.17%) |
Dec 29, 2021 | 162.42 | 163.05 | 161.61 | 162.59 | 2,446,332 | +0.57(+0.35%) |
Dec 28, 2021 | 161.17 | 162.42 | 160.92 | 162.01 | 2,481,037 | +0.84(+0.52%) |
Dec 27, 2021 | 159.78 | 161.26 | 159.57 | 161.18 | 3,052,013 | +1.59(+1.00%) |
Dec 23, 2021 | 159.78 | 160.39 | 159.09 | 159.59 | 3,448,839 | -0.18(-0.11%) |
Dec 22, 2021 | 158.82 | 159.78 | 158.17 | 159.77 | 4,641,117 | +0.99(+0.62%) |
Dec 21, 2021 | 158.78 | 159.42 | 157.70 | 158.78 | 3,617,390 | -0.47(-0.30%) |
Dec 20, 2021 | 157.12 | 159.32 | 156.74 | 159.25 | 5,599,757 | +1.05(+0.67%) |
Dec 17, 2021 | 160.84 | 162.03 | 157.96 | 158.20 | 11,269,906 | -3.31(-2.05%) |
Dec 16, 2021 | 161.27 | 163.14 | 160.75 | 161.50 | 7,350,255 | +0.23(+0.15%) |
Dec 15, 2021 | 159.58 | 161.47 | 159.29 | 161.27 | 5,858,258 | +2.05(+1.29%) |
Dec 14, 2021 | 159.18 | 160.16 | 158.20 | 159.22 | 5,302,706 | -0.40(-0.25%) |
Dec 13, 2021 | 158.79 | 160.97 | 157.96 | 159.62 | 5,657,694 | +0.79(+0.50%) |
Dec 10, 2021 | 157.48 | 158.97 | 156.88 | 158.83 | 5,346,794 | +2.50(+1.60%) |
Dec 09, 2021 | 155.96 | 156.86 | 154.95 | 156.33 | 3,875,981 | -0.20(-0.13%) |
Dec 08, 2021 | 156.17 | 156.68 | 154.18 | 156.52 | 4,140,450 | +0.27(+0.17%) |
Dec 07, 2021 | 156.43 | 156.94 | 155.72 | 156.25 | 5,805,937 | -0.18(-0.11%) |
Dec 06, 2021 | 156.08 | 157.25 | 156.02 | 156.43 | 5,747,606 | +1.61(+1.04%) |
Dec 03, 2021 | 151.78 | 154.98 | 151.65 | 154.82 | 6,878,846 | +3.67(+2.43%) |
Dec 02, 2021 | 150.52 | 151.98 | 150.24 | 151.16 | 4,919,591 | +1.62(+1.08%) |