Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 165.49 | 170.30 | 165.36 | 170.03 | 1,485,423 | -0.75(-0.44%) |
Feb 25, 2022 | 163.17 | 171.31 | 166.50 | 170.78 | 1,639,892 | +9.11(+5.63%) |
Feb 24, 2022 | 160.44 | 162.05 | 155.77 | 161.67 | 2,255,810 | -5.88(-3.51%) |
Feb 23, 2022 | 171.35 | 171.85 | 166.55 | 167.55 | 1,584,962 | -1.65(-0.98%) |
Feb 22, 2022 | 168.62 | 170.92 | 166.35 | 169.20 | 1,457,911 | +0.22(+0.13%) |
Feb 18, 2022 | 168.98 | 0 | -0.29(-0.17%) | |||
Feb 17, 2022 | 170.90 | 170.90 | 167.90 | 169.26 | 1,637,598 | -3.19(-1.85%) |
Feb 16, 2022 | 168.75 | 172.98 | 168.75 | 172.45 | 1,182,551 | +2.01(+1.18%) |
Feb 15, 2022 | 169.45 | 171.03 | 168.05 | 170.44 | 851,600 | +3.26(+1.95%) |
Feb 14, 2022 | 169.24 | 170.83 | 165.97 | 167.18 | 1,027,761 | -1.75(-1.04%) |
Feb 11, 2022 | 167.92 | 172.82 | 167.66 | 168.93 | 1,424,326 | -0.75(-0.44%) |
Feb 10, 2022 | 170.01 | 173.24 | 168.56 | 169.68 | 1,565,950 | +0.06(+0.03%) |
Feb 09, 2022 | 170.38 | 171.14 | 168.99 | 169.62 | 986,063 | -1.15(-0.67%) |
Feb 08, 2022 | 169.73 | 171.51 | 168.66 | 170.77 | 1,219,891 | +3.53(+2.11%) |
Feb 07, 2022 | 166.39 | 168.27 | 164.32 | 167.24 | 1,039,458 | +0.85(+0.51%) |
Feb 04, 2022 | 162.53 | 167.63 | 162.44 | 166.39 | 1,342,262 | +4.06(+2.50%) |
Feb 03, 2022 | 163.65 | 161.49 | 162.33 | 1,842,161 | -0.59(-0.36%) | |
Feb 02, 2022 | 159.29 | 163.46 | 158.47 | 162.93 | 1,342,367 | +2.75(+1.72%) |
Feb 01, 2022 | 156.71 | 160.75 | 155.99 | 160.17 | 1,196,398 | +3.22(+2.05%) |
Jan 31, 2022 | 157.48 | 157.91 | 156.96 | 1,637,814 | -2.49(-1.56%) | |
Jan 28, 2022 | 155.93 | 159.51 | 154.67 | 159.45 | 1,858,414 | +2.97(+1.90%) |
Jan 27, 2022 | 157.62 | 160.94 | 155.12 | 156.48 | 2,153,783 | +1.02(+0.66%) |
Jan 26, 2022 | 153.19 | 155.81 | 152.01 | 155.46 | 1,924,056 | +2.94(+1.93%) |
Jan 25, 2022 | 152.13 | 154.23 | 148.95 | 152.52 | 1,615,439 | -1.89(-1.22%) |
Jan 24, 2022 | 147.17 | 154.87 | 145.02 | 154.41 | 2,795,088 | +6.04(+4.07%) |
Jan 21, 2022 | 153.22 | 153.22 | 146.27 | 148.37 | 2,871,621 | -5.78(-3.75%) |
Jan 20, 2022 | 165.66 | 167.91 | 153.62 | 154.15 | 4,220,739 | -8.87(-5.44%) |
Jan 19, 2022 | 169.10 | 169.45 | 163.00 | 163.02 | 2,687,566 | -6.00(-3.55%) |
Jan 18, 2022 | 172.14 | 173.22 | 168.14 | 169.01 | 1,758,135 | -2.73(-1.59%) |
Jan 14, 2022 | 171.75 | 0 | +1.97(+1.16%) | |||
Jan 13, 2022 | 168.86 | 171.23 | 167.79 | 169.77 | 2,020,005 | +3.41(+2.05%) |
Jan 12, 2022 | 165.41 | 167.25 | 165.11 | 166.36 | 1,843,460 | +1.23(+0.75%) |
Jan 11, 2022 | 165.01 | 166.05 | 163.06 | 165.13 | 1,194,172 | +0.66(+0.40%) |
Jan 10, 2022 | 166.28 | 166.80 | 162.44 | 164.47 | 1,941,119 | +0.52(+0.32%) |
Jan 07, 2022 | 159.74 | 164.30 | 158.45 | 163.95 | 1,832,592 | +4.63(+2.91%) |
Jan 06, 2022 | 155.43 | 160.94 | 155.43 | 159.32 | 1,807,566 | +6.15(+4.02%) |
Jan 05, 2022 | 152.90 | 155.47 | 152.51 | 153.17 | 1,507,487 | +1.20(+0.79%) |
Jan 04, 2022 | 148.95 | 154.01 | 148.62 | 151.97 | 1,430,781 | +5.33(+3.63%) |
Jan 03, 2022 | 144.35 | 147.00 | 143.85 | 146.64 | 1,132,901 | +4.33(+3.04%) |
Dec 31, 2021 | 141.36 | 143.04 | 141.25 | 142.32 | 624,424 | +0.37(+0.26%) |
Dec 30, 2021 | 143.38 | 144.38 | 141.84 | 141.95 | 648,445 | -0.85(-0.60%) |
Dec 29, 2021 | 142.89 | 143.63 | 141.68 | 142.80 | 518,433 | -0.08(-0.06%) |
Dec 28, 2021 | 141.62 | 143.55 | 141.62 | 142.88 | 448,163 | +0.66(+0.46%) |
Dec 27, 2021 | 140.14 | 142.29 | 138.86 | 142.22 | 615,975 | +2.34(+1.68%) |
Dec 23, 2021 | 140.76 | 141.97 | 139.61 | 139.88 | 519,140 | +0.41(+0.29%) |
Dec 22, 2021 | 137.89 | 140.33 | 137.20 | 139.47 | 693,882 | +1.35(+0.98%) |
Dec 21, 2021 | 136.17 | 138.70 | 135.70 | 138.12 | 748,687 | +4.03(+3.01%) |
Dec 20, 2021 | 133.84 | 134.44 | 131.11 | 134.09 | 1,061,715 | -2.27(-1.66%) |
Dec 17, 2021 | 141.66 | 141.66 | 136.09 | 136.36 | 2,133,666 | -5.59(-3.94%) |
Dec 16, 2021 | 141.78 | 145.17 | 140.74 | 141.95 | 1,269,704 | +2.37(+1.70%) |
Dec 15, 2021 | 139.35 | 140.75 | 137.83 | 139.57 | 957,514 | +1.11(+0.80%) |
Dec 14, 2021 | 137.37 | 140.06 | 136.82 | 138.46 | 1,126,930 | +1.66(+1.21%) |
Dec 13, 2021 | 140.64 | 141.19 | 136.68 | 136.80 | 886,035 | -4.24(-3.01%) |
Dec 10, 2021 | 141.66 | 142.37 | 139.99 | 141.05 | 1,120,164 | -0.03(-0.02%) |
Dec 09, 2021 | 139.84 | 142.19 | 139.20 | 141.07 | 1,160,308 | +0.27(+0.19%) |
Dec 08, 2021 | 141.77 | 142.96 | 140.36 | 140.81 | 761,362 | -0.70(-0.50%) |
Dec 07, 2021 | 141.32 | 143.07 | 140.72 | 141.51 | 784,552 | +0.95(+0.68%) |
Dec 06, 2021 | 139.28 | 142.91 | 137.92 | 140.56 | 835,723 | +4.37(+3.21%) |
Dec 03, 2021 | 139.52 | 139.83 | 135.10 | 136.18 | 972,634 | -3.48(-2.49%) |
Dec 02, 2021 | 135.21 | 141.00 | 133.42 | 139.67 | 1,205,701 | +6.19(+4.64%) |