Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 153.03 | 155.06 | 152.72 | 154.51 | 4,709,256 | -0.83(-0.53%) |
Feb 25, 2022 | 151.73 | 155.57 | 152.84 | 155.34 | 3,307,670 | +4.28(+2.84%) |
Feb 24, 2022 | 147.84 | 151.31 | 147.30 | 151.06 | 7,859,123 | +0.19(+0.13%) |
Feb 23, 2022 | 153.59 | 154.01 | 150.59 | 150.87 | 3,656,731 | -1.89(-1.24%) |
Feb 22, 2022 | 153.85 | 154.46 | 151.71 | 152.76 | 4,647,701 | -1.30(-0.84%) |
Feb 18, 2022 | 154.05 | 0 | -0.68(-0.44%) | |||
Feb 17, 2022 | 156.08 | 156.28 | 154.44 | 154.73 | 2,427,752 | -2.43(-1.55%) |
Feb 16, 2022 | 156.30 | 157.67 | 156.01 | 157.16 | 2,896,137 | +0.28(+0.18%) |
Feb 15, 2022 | 156.26 | 157.16 | 156.09 | 156.89 | 3,331,000 | +1.78(+1.15%) |
Feb 14, 2022 | 156.20 | 156.51 | 154.10 | 155.10 | 3,317,405 | -1.18(-0.76%) |
Feb 11, 2022 | 158.03 | 159.13 | 155.78 | 156.29 | 5,204,901 | -1.72(-1.09%) |
Feb 10, 2022 | 158.84 | 160.74 | 157.31 | 158.00 | 3,572,412 | -2.15(-1.34%) |
Feb 09, 2022 | 159.44 | 160.40 | 159.31 | 160.15 | 6,012,326 | +2.75(+1.75%) |
Feb 08, 2022 | 157.54 | 158.67 | 156.95 | 157.40 | 4,036,261 | +0.10(+0.07%) |
Feb 07, 2022 | 157.39 | 158.27 | 156.79 | 157.30 | 2,687,798 | +0.15(+0.10%) |
Feb 04, 2022 | 156.46 | 158.30 | 155.71 | 157.15 | 5,962,826 | +0.05(+0.03%) |
Feb 03, 2022 | 158.15 | 158.59 | 156.91 | 157.10 | 5,198,263 | -1.70(-1.07%) |
Feb 02, 2022 | 157.67 | 159.09 | 157.12 | 158.79 | 4,110,863 | +1.27(+0.81%) |
Feb 01, 2022 | 156.47 | 157.76 | 155.63 | 157.53 | 3,777,507 | +1.14(+0.73%) |
Jan 31, 2022 | 153.98 | 156.51 | 156.39 | 4,781,933 | +1.74(+1.12%) | |
Jan 28, 2022 | 152.09 | 154.62 | 150.77 | 154.66 | 6,109,839 | +2.24(+1.47%) |
Jan 27, 2022 | 154.21 | 155.67 | 151.64 | 152.41 | 6,122,584 | -0.45(-0.29%) |
Jan 26, 2022 | 155.08 | 156.12 | 151.52 | 152.86 | 8,223,511 | -1.05(-0.68%) |
Jan 25, 2022 | 152.61 | 154.88 | 150.50 | 153.91 | 8,331,332 | -0.62(-0.40%) |
Jan 24, 2022 | 152.35 | 154.85 | 149.28 | 154.53 | 13,425,244 | +0.26(+0.17%) |
Jan 21, 2022 | 156.31 | 156.88 | 153.95 | 154.27 | 10,159,195 | -2.18(-1.40%) |
Jan 20, 2022 | 158.02 | 159.95 | 156.28 | 156.46 | 6,246,891 | -1.50(-0.95%) |
Jan 19, 2022 | 159.86 | 160.20 | 157.87 | 157.96 | 4,968,046 | -1.40(-0.88%) |
Jan 18, 2022 | 160.58 | 160.71 | 158.32 | 159.36 | 6,647,416 | -2.36(-1.46%) |
Jan 14, 2022 | 161.71 | 0 | -0.27(-0.16%) | |||
Jan 13, 2022 | 162.85 | 163.52 | 161.64 | 161.98 | 5,007,322 | -0.67(-0.41%) |
Jan 12, 2022 | 162.74 | 163.16 | 161.93 | 162.65 | 5,168,812 | +0.13(+0.08%) |
Jan 11, 2022 | 161.44 | 162.53 | 160.29 | 162.51 | 4,241,422 | +1.31(+0.81%) |
Jan 10, 2022 | 161.42 | 161.44 | 159.41 | 161.21 | 8,769,331 | -0.25(-0.15%) |
Jan 07, 2022 | 161.10 | 161.91 | 160.84 | 161.46 | 4,056,492 | +0.40(+0.25%) |
Jan 06, 2022 | 161.28 | 161.89 | 160.36 | 161.06 | 5,152,977 | +0.31(+0.20%) |
Jan 05, 2022 | 162.55 | 163.47 | 160.73 | 160.74 | 4,356,804 | -1.42(-0.88%) |
Jan 04, 2022 | 161.40 | 162.71 | 161.40 | 162.16 | 4,075,874 | +1.41(+0.88%) |
Jan 03, 2022 | 160.42 | 160.86 | 159.69 | 160.75 | 6,384,486 | +0.56(+0.35%) |
Dec 31, 2021 | 160.16 | 160.84 | 160.01 | 160.19 | 3,979,206 | -0.04(-0.02%) |
Dec 30, 2021 | 160.54 | 161.23 | 160.10 | 160.23 | 3,563,726 | -0.10(-0.07%) |
Dec 29, 2021 | 159.95 | 160.68 | 159.82 | 160.33 | 3,199,319 | +0.36(+0.23%) |
Dec 28, 2021 | 159.68 | 160.54 | 159.59 | 159.97 | 2,442,670 | +0.27(+0.17%) |
Dec 27, 2021 | 158.28 | 159.70 | 157.96 | 159.70 | 2,483,148 | +1.71(+1.08%) |
Dec 23, 2021 | 157.62 | 158.47 | 157.56 | 157.99 | 2,596,835 | +0.88(+0.56%) |
Dec 22, 2021 | 156.05 | 157.22 | 155.76 | 157.12 | 3,066,641 | +0.96(+0.62%) |
Dec 21, 2021 | 154.87 | 156.36 | 154.87 | 156.15 | 3,743,856 | +2.30(+1.49%) |
Dec 20, 2021 | 153.79 | 154.01 | 152.38 | 153.85 | 4,671,403 | -1.68(-1.08%) |
Dec 17, 2021 | 156.83 | 157.07 | 155.23 | 155.53 | 5,646,704 | -1.95(-1.24%) |
Dec 16, 2021 | 157.49 | 158.67 | 157.01 | 157.48 | 4,851,681 | +0.68(+0.43%) |
Dec 15, 2021 | 155.37 | 156.92 | 154.68 | 156.80 | 6,048,492 | +1.37(+0.88%) |
Dec 14, 2021 | 155.06 | 156.33 | 155.01 | 155.43 | 4,296,568 | -0.29(-0.18%) |
Dec 13, 2021 | 156.00 | 156.31 | 155.18 | 155.71 | 3,465,204 | -0.68(-0.44%) |
Dec 10, 2021 | 156.43 | 156.53 | 155.43 | 156.40 | 3,334,453 | +0.73(+0.47%) |
Dec 09, 2021 | 155.65 | 156.31 | 155.38 | 155.66 | 5,805,068 | -0.57(-0.36%) |
Dec 08, 2021 | 156.33 | 156.60 | 155.61 | 156.23 | 2,638,071 | +0.11(+0.07%) |
Dec 07, 2021 | 155.66 | 156.76 | 155.44 | 156.12 | 3,489,120 | +1.93(+1.25%) |
Dec 06, 2021 | 153.34 | 155.10 | 153.04 | 154.19 | 5,045,863 | +2.11(+1.39%) |
Dec 03, 2021 | 153.19 | 153.47 | 150.85 | 152.08 | 7,066,682 | -0.37(-0.24%) |
Dec 02, 2021 | 149.85 | 153.11 | 149.60 | 152.45 | 6,506,611 | +3.23(+2.16%) |