Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.36 | 154.87 | 151.74 | 153.99 | 996,437 | -1.08(-0.70%) |
Feb 25, 2022 | 150.75 | 155.36 | 150.81 | 155.07 | 1,241,823 | +4.75(+3.16%) |
Feb 24, 2022 | 145.09 | 150.75 | 144.10 | 150.32 | 921,671 | +2.67(+1.81%) |
Feb 23, 2022 | 149.90 | 151.66 | 147.46 | 147.65 | 1,151,260 | -2.00(-1.33%) |
Feb 22, 2022 | 150.43 | 151.42 | 148.19 | 149.65 | 1,013,315 | -0.54(-0.36%) |
Feb 18, 2022 | 150.18 | 0 | +0.76(+0.51%) | |||
Feb 17, 2022 | 151.31 | 151.56 | 148.96 | 149.42 | 595,700 | -2.64(-1.73%) |
Feb 16, 2022 | 150.75 | 152.56 | 149.92 | 152.06 | 563,371 | +0.80(+0.53%) |
Feb 15, 2022 | 150.88 | 152.43 | 149.75 | 151.26 | 740,223 | +1.99(+1.33%) |
Feb 14, 2022 | 151.40 | 151.82 | 147.71 | 149.28 | 1,242,333 | -2.24(-1.48%) |
Feb 11, 2022 | 154.84 | 155.71 | 150.66 | 151.51 | 1,029,645 | -3.08(-1.99%) |
Feb 10, 2022 | 153.80 | 157.17 | 153.32 | 154.59 | 1,315,402 | -1.64(-1.05%) |
Feb 09, 2022 | 154.49 | 157.17 | 154.19 | 156.24 | 1,057,599 | +3.34(+2.18%) |
Feb 08, 2022 | 151.88 | 153.24 | 149.59 | 152.90 | 1,345,596 | +0.69(+0.45%) |
Feb 07, 2022 | 152.04 | 153.94 | 151.43 | 152.21 | 702,036 | +0.08(+0.05%) |
Feb 04, 2022 | 149.66 | 153.67 | 149.66 | 152.13 | 619,881 | +1.78(+1.18%) |
Feb 03, 2022 | 152.38 | 149.95 | 150.35 | 894,988 | -2.57(-1.68%) | |
Feb 02, 2022 | 152.52 | 153.66 | 152.12 | 152.92 | 1,248,310 | +0.23(+0.15%) |
Feb 01, 2022 | 153.68 | 154.59 | 150.08 | 152.68 | 809,469 | -1.06(-0.69%) |
Jan 31, 2022 | 149.52 | 154.05 | 153.74 | 1,598,760 | +3.31(+2.20%) | |
Jan 28, 2022 | 145.84 | 150.87 | 143.81 | 150.43 | 1,609,832 | +5.07(+3.49%) |
Jan 27, 2022 | 150.25 | 151.06 | 143.41 | 145.36 | 1,682,911 | -3.75(-2.51%) |
Jan 26, 2022 | 150.70 | 151.84 | 147.99 | 149.11 | 1,483,193 | -0.02(-0.01%) |
Jan 25, 2022 | 150.54 | 151.22 | 148.19 | 149.13 | 2,201,661 | -3.01(-1.98%) |
Jan 24, 2022 | 149.45 | 152.40 | 146.66 | 152.14 | 1,733,515 | +2.06(+1.38%) |
Jan 21, 2022 | 151.50 | 152.41 | 149.88 | 150.07 | 1,121,389 | -1.46(-0.96%) |
Jan 20, 2022 | 151.59 | 153.72 | 151.18 | 151.53 | 1,223,785 | +1.05(+0.70%) |
Jan 19, 2022 | 152.56 | 153.26 | 150.43 | 150.48 | 993,910 | -0.96(-0.64%) |
Jan 18, 2022 | 152.22 | 153.12 | 149.44 | 151.45 | 867,140 | -2.06(-1.34%) |
Jan 14, 2022 | 153.51 | 0 | -4.62(-2.92%) | |||
Jan 13, 2022 | 161.62 | 161.89 | 157.48 | 158.13 | 882,580 | -3.19(-1.98%) |
Jan 12, 2022 | 159.66 | 161.87 | 159.59 | 161.33 | 712,421 | +1.93(+1.21%) |
Jan 11, 2022 | 158.69 | 159.49 | 155.36 | 159.40 | 895,336 | +1.28(+0.81%) |
Jan 10, 2022 | 160.66 | 160.82 | 156.06 | 158.12 | 1,050,765 | -2.85(-1.77%) |
Jan 07, 2022 | 161.96 | 162.26 | 159.39 | 160.97 | 1,001,908 | -0.70(-0.43%) |
Jan 06, 2022 | 160.47 | 162.06 | 159.19 | 161.67 | 743,463 | +1.74(+1.09%) |
Jan 05, 2022 | 163.54 | 164.48 | 159.73 | 159.93 | 925,206 | -3.06(-1.88%) |
Jan 04, 2022 | 162.56 | 163.74 | 161.31 | 162.98 | 950,308 | +0.70(+0.43%) |
Jan 03, 2022 | 164.79 | 165.47 | 161.19 | 162.28 | 720,763 | -2.88(-1.74%) |
Dec 31, 2021 | 164.23 | 166.12 | 163.82 | 165.16 | 345,342 | +0.89(+0.54%) |
Dec 30, 2021 | 165.95 | 166.66 | 164.11 | 164.28 | 336,104 | -1.02(-0.62%) |
Dec 29, 2021 | 165.22 | 166.10 | 164.64 | 165.30 | 369,790 | +0.48(+0.29%) |
Dec 28, 2021 | 165.90 | 166.66 | 164.58 | 164.82 | 455,329 | -1.09(-0.66%) |
Dec 27, 2021 | 162.58 | 166.15 | 162.41 | 165.91 | 496,289 | +3.88(+2.40%) |
Dec 23, 2021 | 161.59 | 163.11 | 161.24 | 162.03 | 524,894 | +1.20(+0.74%) |
Dec 22, 2021 | 159.45 | 161.09 | 158.87 | 160.83 | 963,390 | +1.22(+0.76%) |
Dec 21, 2021 | 160.77 | 161.36 | 157.75 | 159.61 | 1,130,098 | -0.28(-0.18%) |
Dec 20, 2021 | 158.58 | 160.28 | 156.85 | 159.90 | 1,170,255 | -0.14(-0.08%) |
Dec 17, 2021 | 161.26 | 161.86 | 159.19 | 160.03 | 1,851,391 | -1.61(-0.99%) |
Dec 16, 2021 | 163.05 | 164.13 | 160.61 | 161.64 | 1,227,888 | -1.52(-0.93%) |
Dec 15, 2021 | 162.01 | 163.43 | 159.04 | 163.16 | 1,347,740 | +0.96(+0.59%) |
Dec 14, 2021 | 164.06 | 164.06 | 158.43 | 162.19 | 1,350,498 | -2.13(-1.30%) |
Dec 13, 2021 | 164.94 | 165.48 | 163.33 | 164.32 | 983,270 | -0.77(-0.47%) |
Dec 10, 2021 | 164.36 | 165.21 | 163.22 | 165.09 | 931,623 | +1.87(+1.15%) |
Dec 09, 2021 | 164.25 | 164.85 | 163.05 | 163.22 | 734,697 | -1.52(-0.92%) |
Dec 08, 2021 | 165.60 | 166.21 | 163.22 | 164.74 | 861,258 | -0.43(-0.26%) |
Dec 07, 2021 | 164.27 | 166.63 | 163.84 | 165.17 | 926,428 | +2.17(+1.33%) |
Dec 06, 2021 | 162.29 | 164.89 | 161.84 | 163.00 | 1,093,373 | +1.92(+1.19%) |
Dec 03, 2021 | 162.66 | 163.13 | 159.28 | 161.08 | 743,304 | -1.01(-0.62%) |
Dec 02, 2021 | 158.59 | 162.76 | 157.56 | 162.10 | 1,016,323 | +4.55(+2.89%) |