Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 155.40 | 155.40 | 151.46 | 154.40 | 3,744,509 | -1.76(-1.13%) |
Feb 25, 2022 | 154.00 | 156.22 | 153.38 | 156.16 | 2,846,199 | +2.24(+1.46%) |
Feb 24, 2022 | 148.66 | 154.12 | 146.44 | 153.92 | 4,308,682 | +3.91(+2.61%) |
Feb 23, 2022 | 155.35 | 156.72 | 149.70 | 150.00 | 5,305,496 | -4.21(-2.73%) |
Feb 22, 2022 | 152.31 | 156.13 | 151.73 | 154.21 | 4,454,073 | +0.50(+0.32%) |
Feb 18, 2022 | 153.72 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 159.25 | 159.38 | 153.69 | 153.78 | 4,905,958 | -7.58(-4.70%) |
Feb 16, 2022 | 155.18 | 161.89 | 154.88 | 161.36 | 6,077,025 | +6.04(+3.89%) |
Feb 15, 2022 | 150.75 | 155.61 | 150.59 | 155.32 | 5,121,809 | +7.73(+5.23%) |
Feb 14, 2022 | 148.50 | 150.58 | 145.24 | 147.60 | 4,696,152 | +0.08(+0.05%) |
Feb 11, 2022 | 155.25 | 156.51 | 146.74 | 147.52 | 5,691,344 | -7.45(-4.81%) |
Feb 10, 2022 | 157.03 | 161.35 | 154.36 | 154.97 | 3,610,354 | -6.27(-3.89%) |
Feb 09, 2022 | 158.53 | 161.36 | 156.71 | 161.24 | 3,346,560 | +4.87(+3.11%) |
Feb 08, 2022 | 154.26 | 156.90 | 153.75 | 156.37 | 3,310,054 | +2.21(+1.44%) |
Feb 07, 2022 | 154.41 | 156.49 | 153.66 | 154.16 | 2,548,953 | -0.20(-0.13%) |
Feb 04, 2022 | 153.51 | 155.65 | 150.27 | 154.36 | 5,398,108 | -0.95(-0.61%) |
Feb 03, 2022 | 158.78 | 154.88 | 155.31 | 4,644,594 | -6.60(-4.08%) | |
Feb 02, 2022 | 158.57 | 162.41 | 158.07 | 161.91 | 2,945,085 | +3.39(+2.14%) |
Feb 01, 2022 | 157.30 | 158.64 | 154.38 | 158.52 | 3,167,255 | +1.34(+0.85%) |
Jan 31, 2022 | 151.76 | 157.42 | 157.18 | 4,699,574 | +5.12(+3.37%) | |
Jan 28, 2022 | 147.73 | 152.13 | 144.91 | 152.06 | 4,005,695 | +3.87(+2.61%) |
Jan 27, 2022 | 155.86 | 156.96 | 147.66 | 148.18 | 4,893,901 | -4.97(-3.24%) |
Jan 26, 2022 | 152.41 | 158.26 | 150.89 | 153.15 | 6,101,963 | +3.83(+2.57%) |
Jan 25, 2022 | 150.87 | 152.98 | 148.98 | 149.31 | 4,237,179 | -5.44(-3.51%) |
Jan 24, 2022 | 152.42 | 155.02 | 145.19 | 154.75 | 6,953,302 | +1.84(+1.20%) |
Jan 21, 2022 | 152.24 | 155.94 | 150.46 | 152.91 | 5,787,287 | -3.83(-2.45%) |
Jan 20, 2022 | 157.03 | 157.93 | 152.03 | 156.74 | 4,259,615 | +0.44(+0.28%) |
Jan 19, 2022 | 160.18 | 161.79 | 156.22 | 156.30 | 3,898,116 | -3.30(-2.07%) |
Jan 18, 2022 | 161.70 | 163.07 | 159.28 | 159.60 | 4,340,194 | -5.27(-3.20%) |
Jan 14, 2022 | 164.87 | 0 | +2.13(+1.31%) | |||
Jan 13, 2022 | 168.33 | 168.97 | 162.23 | 162.75 | 4,124,912 | -3.81(-2.28%) |
Jan 12, 2022 | 168.12 | 168.12 | 164.84 | 166.55 | 2,079,550 | +0.12(+0.07%) |
Jan 11, 2022 | 161.78 | 166.82 | 161.48 | 166.44 | 3,953,140 | +3.10(+1.90%) |
Jan 10, 2022 | 161.14 | 163.65 | 158.53 | 163.34 | 6,272,374 | +1.50(+0.92%) |
Jan 07, 2022 | 165.93 | 166.56 | 159.12 | 161.84 | 7,039,246 | -4.36(-2.62%) |
Jan 06, 2022 | 165.93 | 167.71 | 164.91 | 166.21 | 3,739,373 | +0.53(+0.32%) |
Jan 05, 2022 | 168.06 | 169.84 | 165.57 | 165.68 | 3,813,830 | -2.60(-1.54%) |
Jan 04, 2022 | 170.32 | 172.08 | 166.91 | 168.28 | 4,057,387 | -1.53(-0.90%) |
Jan 03, 2022 | 167.91 | 170.24 | 167.51 | 169.81 | 2,782,771 | +1.32(+0.79%) |
Dec 31, 2021 | 167.51 | 169.26 | 167.35 | 168.49 | 2,000,044 | +0.95(+0.57%) |
Dec 30, 2021 | 168.71 | 169.63 | 167.24 | 167.54 | 1,709,462 | -0.71(-0.42%) |
Dec 29, 2021 | 167.30 | 169.23 | 167.30 | 168.25 | 1,758,334 | +1.09(+0.65%) |
Dec 28, 2021 | 169.11 | 169.46 | 166.82 | 167.15 | 1,705,464 | -1.05(-0.62%) |
Dec 27, 2021 | 165.84 | 168.26 | 165.84 | 168.20 | 2,227,223 | +2.69(+1.63%) |
Dec 23, 2021 | 165.64 | 167.21 | 165.42 | 165.50 | 2,113,783 | +0.35(+0.21%) |
Dec 22, 2021 | 164.54 | 165.47 | 163.89 | 165.15 | 2,113,091 | +0.20(+0.12%) |
Dec 21, 2021 | 163.07 | 165.20 | 161.93 | 164.95 | 3,148,547 | +3.60(+2.23%) |
Dec 20, 2021 | 159.93 | 161.43 | 159.46 | 161.34 | 4,264,050 | -1.72(-1.05%) |
Dec 17, 2021 | 164.03 | 165.28 | 162.03 | 163.06 | 8,004,169 | -2.39(-1.44%) |
Dec 16, 2021 | 172.69 | 173.31 | 165.03 | 165.45 | 5,024,061 | -6.64(-3.86%) |
Dec 15, 2021 | 170.25 | 172.23 | 166.92 | 172.09 | 3,752,341 | +3.12(+1.84%) |
Dec 14, 2021 | 169.62 | 170.85 | 166.40 | 168.97 | 3,933,931 | -2.10(-1.23%) |
Dec 13, 2021 | 175.85 | 177.00 | 170.84 | 171.07 | 4,612,680 | -4.75(-2.70%) |
Dec 10, 2021 | 178.69 | 178.69 | 173.62 | 175.83 | 2,682,035 | -0.24(-0.14%) |
Dec 09, 2021 | 177.27 | 179.88 | 175.88 | 176.07 | 3,607,201 | -2.47(-1.39%) |
Dec 08, 2021 | 178.06 | 178.79 | 176.69 | 178.54 | 3,304,760 | -0.36(-0.20%) |
Dec 07, 2021 | 176.06 | 179.91 | 175.98 | 178.91 | 5,059,669 | +5.35(+3.08%) |
Dec 06, 2021 | 174.76 | 175.10 | 168.89 | 173.56 | 4,108,450 | +0.26(+0.15%) |
Dec 03, 2021 | 175.39 | 176.33 | 171.30 | 173.30 | 3,086,566 | +0.15(+0.09%) |
Dec 02, 2021 | 172.54 | 174.97 | 170.62 | 173.15 | 3,959,440 | +0.46(+0.27%) |