Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 149.41 | 151.38 | 148.17 | 150.75 | 17,792,590 | -0.27(-0.18%) |
Feb 25, 2022 | 149.22 | 151.07 | 148.43 | 151.02 | 14,462,886 | +2.03(+1.36%) |
Feb 24, 2022 | 139.12 | 149.10 | 138.66 | 148.99 | 26,351,566 | +4.92(+3.42%) |
Feb 23, 2022 | 149.31 | 149.71 | 143.92 | 144.07 | 19,397,278 | -3.70(-2.50%) |
Feb 22, 2022 | 147.59 | 150.14 | 146.16 | 147.77 | 13,741,235 | -1.38(-0.93%) |
Feb 18, 2022 | 149.15 | 0 | -1.53(-1.01%) | |||
Feb 17, 2022 | 153.88 | 154.03 | 150.39 | 150.68 | 12,727,582 | -4.65(-2.99%) |
Feb 16, 2022 | 154.43 | 155.86 | 152.74 | 155.32 | 10,380,582 | -0.16(-0.10%) |
Feb 15, 2022 | 153.78 | 155.59 | 153.24 | 155.48 | 12,488,205 | +3.98(+2.63%) |
Feb 14, 2022 | 151.15 | 152.72 | 149.74 | 151.50 | 20,966,652 | -0.05(-0.03%) |
Feb 11, 2022 | 156.48 | 157.16 | 150.97 | 151.55 | 17,823,994 | -4.78(-3.05%) |
Feb 10, 2022 | 157.33 | 160.00 | 155.50 | 156.32 | 16,191,733 | -4.20(-2.61%) |
Feb 09, 2022 | 159.06 | 160.57 | 158.41 | 160.52 | 9,097,534 | +3.48(+2.22%) |
Feb 08, 2022 | 154.63 | 157.46 | 154.27 | 157.04 | 10,802,513 | +1.92(+1.24%) |
Feb 07, 2022 | 156.27 | 157.20 | 154.52 | 155.12 | 7,476,258 | -1.04(-0.66%) |
Feb 04, 2022 | 154.70 | 157.53 | 154.04 | 156.16 | 15,188,636 | +0.63(+0.40%) |
Feb 03, 2022 | 157.91 | 154.95 | 155.53 | 14,238,191 | -4.65(-2.90%) | |
Feb 02, 2022 | 159.23 | 160.43 | 158.15 | 160.18 | 13,016,994 | +1.29(+0.81%) |
Feb 01, 2022 | 158.69 | 159.15 | 156.59 | 158.89 | 11,947,566 | +0.41(+0.26%) |
Jan 31, 2022 | 154.63 | 158.68 | 158.47 | 14,878,870 | +3.88(+2.51%) | |
Jan 28, 2022 | 149.95 | 154.63 | 147.72 | 154.59 | 22,605,840 | +6.48(+4.37%) |
Jan 27, 2022 | 151.56 | 152.36 | 147.58 | 148.11 | 20,158,430 | -1.03(-0.69%) |
Jan 26, 2022 | 152.30 | 154.08 | 147.37 | 149.14 | 27,383,310 | +0.87(+0.59%) |
Jan 25, 2022 | 148.81 | 150.68 | 146.57 | 148.27 | 24,969,948 | -3.51(-2.31%) |
Jan 24, 2022 | 148.49 | 151.89 | 143.09 | 151.78 | 34,450,036 | +0.78(+0.52%) |
Jan 21, 2022 | 153.69 | 155.46 | 150.96 | 151.00 | 24,541,598 | -3.06(-1.99%) |
Jan 20, 2022 | 157.47 | 159.23 | 153.86 | 154.06 | 19,214,458 | -2.02(-1.29%) |
Jan 19, 2022 | 158.79 | 160.75 | 155.92 | 156.08 | 12,749,112 | -2.21(-1.40%) |
Jan 18, 2022 | 159.83 | 160.78 | 157.85 | 158.29 | 12,619,400 | -3.90(-2.40%) |
Jan 14, 2022 | 162.18 | 0 | +1.36(+0.85%) | |||
Jan 13, 2022 | 165.95 | 166.43 | 160.41 | 160.82 | 10,691,507 | -4.27(-2.59%) |
Jan 12, 2022 | 165.55 | 166.68 | 164.28 | 165.10 | 9,272,653 | +0.77(+0.47%) |
Jan 11, 2022 | 161.96 | 164.56 | 160.75 | 164.33 | 9,817,125 | +1.95(+1.20%) |
Jan 10, 2022 | 159.93 | 162.59 | 157.81 | 162.38 | 16,605,142 | +0.03(+0.02%) |
Jan 07, 2022 | 163.75 | 164.53 | 161.28 | 162.35 | 17,985,654 | -1.51(-0.92%) |
Jan 06, 2022 | 163.38 | 165.55 | 162.88 | 163.86 | 12,144,979 | -0.83(-0.50%) |
Jan 05, 2022 | 168.93 | 169.05 | 164.63 | 164.69 | 12,067,183 | -5.23(-3.08%) |
Jan 04, 2022 | 172.03 | 172.20 | 168.63 | 169.91 | 8,506,697 | -1.82(-1.06%) |
Jan 03, 2022 | 170.34 | 171.89 | 169.60 | 171.73 | 10,373,069 | +1.61(+0.95%) |
Dec 31, 2021 | 170.78 | 171.19 | 170.04 | 170.12 | 5,234,597 | -0.83(-0.49%) |
Dec 30, 2021 | 172.15 | 172.73 | 170.75 | 170.95 | 5,376,539 | -1.14(-0.66%) |
Dec 29, 2021 | 172.00 | 172.78 | 171.19 | 172.09 | 4,950,520 | +0.15(+0.09%) |
Dec 28, 2021 | 173.16 | 173.22 | 171.51 | 171.94 | 5,837,111 | -0.90(-0.52%) |
Dec 27, 2021 | 169.88 | 172.88 | 169.84 | 172.84 | 6,780,112 | +3.63(+2.15%) |
Dec 23, 2021 | 168.49 | 169.88 | 168.47 | 169.21 | 5,004,276 | +0.94(+0.56%) |
Dec 22, 2021 | 165.87 | 168.39 | 165.43 | 168.27 | 6,833,354 | +2.17(+1.31%) |
Dec 21, 2021 | 163.73 | 166.23 | 162.21 | 166.10 | 8,589,321 | +4.10(+2.53%) |
Dec 20, 2021 | 161.44 | 162.51 | 160.81 | 162.00 | 16,683,019 | -1.95(-1.19%) |
Dec 17, 2021 | 163.24 | 165.55 | 162.38 | 163.95 | 22,949,496 | -1.10(-0.67%) |
Dec 16, 2021 | 170.50 | 170.77 | 164.07 | 165.05 | 16,007,155 | -4.82(-2.83%) |
Dec 15, 2021 | 165.62 | 170.03 | 164.04 | 169.87 | 14,470,601 | +4.39(+2.65%) |
Dec 14, 2021 | 166.21 | 167.28 | 163.49 | 165.48 | 13,869,187 | -2.76(-1.64%) |
Dec 13, 2021 | 171.13 | 171.47 | 168.00 | 168.25 | 10,737,831 | -2.54(-1.49%) |
Dec 10, 2021 | 169.18 | 171.00 | 168.68 | 170.78 | 12,685,669 | +3.36(+2.01%) |
Dec 09, 2021 | 168.83 | 169.93 | 167.29 | 167.42 | 8,805,494 | -1.83(-1.08%) |
Dec 08, 2021 | 168.54 | 169.37 | 167.38 | 169.25 | 11,907,145 | +0.77(+0.46%) |
Dec 07, 2021 | 166.04 | 168.68 | 166.01 | 168.48 | 14,688,671 | +5.68(+3.49%) |
Dec 06, 2021 | 161.73 | 163.28 | 160.05 | 162.79 | 19,351,842 | +1.53(+0.95%) |
Dec 03, 2021 | 164.47 | 164.98 | 159.23 | 161.26 | 24,859,572 | -2.74(-1.67%) |
Dec 02, 2021 | 161.01 | 164.76 | 160.66 | 164.01 | 23,995,170 | +1.49(+0.92%) |