Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 149.68 | 151.65 | 148.43 | 151.01 | 17,761,352 | -0.27(-0.18%) |
Feb 25, 2022 | 149.48 | 151.33 | 148.69 | 151.28 | 14,437,493 | +2.03(+1.36%) |
Feb 24, 2022 | 139.37 | 149.36 | 138.91 | 149.26 | 26,305,300 | +4.93(+3.42%) |
Feb 23, 2022 | 149.57 | 149.97 | 144.17 | 144.33 | 19,363,222 | -3.71(-2.50%) |
Feb 22, 2022 | 147.84 | 150.40 | 146.41 | 148.03 | 13,717,110 | -1.38(-0.92%) |
Feb 18, 2022 | 149.41 | 0 | -1.53(-1.01%) | |||
Feb 17, 2022 | 154.15 | 154.30 | 150.65 | 150.94 | 12,705,236 | -4.66(-2.99%) |
Feb 16, 2022 | 154.70 | 156.14 | 153.01 | 155.60 | 10,362,356 | -0.16(-0.10%) |
Feb 15, 2022 | 154.05 | 155.86 | 153.51 | 155.75 | 12,466,279 | +3.99(+2.63%) |
Feb 14, 2022 | 151.41 | 152.99 | 150.00 | 151.77 | 20,929,842 | -0.05(-0.03%) |
Feb 11, 2022 | 156.75 | 157.44 | 151.24 | 151.81 | 17,792,700 | -4.78(-3.05%) |
Feb 10, 2022 | 157.61 | 160.28 | 155.77 | 156.60 | 16,163,305 | -4.20(-2.62%) |
Feb 09, 2022 | 159.34 | 160.85 | 158.69 | 160.80 | 9,081,562 | +3.49(+2.22%) |
Feb 08, 2022 | 154.90 | 157.74 | 154.54 | 157.31 | 10,783,547 | +1.92(+1.24%) |
Feb 07, 2022 | 156.55 | 157.48 | 154.79 | 155.39 | 7,463,132 | -1.04(-0.66%) |
Feb 04, 2022 | 154.97 | 157.80 | 154.31 | 156.43 | 15,161,969 | +0.63(+0.40%) |
Feb 03, 2022 | 158.19 | 155.23 | 155.80 | 14,213,193 | -4.66(-2.90%) | |
Feb 02, 2022 | 159.51 | 160.71 | 158.43 | 160.46 | 12,994,140 | +1.29(+0.81%) |
Feb 01, 2022 | 158.97 | 159.43 | 156.86 | 159.17 | 11,926,590 | +0.41(+0.26%) |
Jan 31, 2022 | 154.90 | 158.96 | 158.75 | 14,852,747 | +3.89(+2.51%) | |
Jan 28, 2022 | 150.22 | 154.90 | 147.98 | 154.86 | 22,566,150 | +6.49(+4.37%) |
Jan 27, 2022 | 151.82 | 152.63 | 147.84 | 148.37 | 20,123,038 | -1.03(-0.69%) |
Jan 26, 2022 | 152.57 | 154.35 | 147.63 | 149.40 | 27,335,232 | +0.87(+0.59%) |
Jan 25, 2022 | 149.07 | 150.94 | 146.83 | 148.53 | 24,926,108 | -3.52(-2.31%) |
Jan 24, 2022 | 148.75 | 152.16 | 143.34 | 152.05 | 34,389,552 | +0.78(+0.52%) |
Jan 21, 2022 | 153.96 | 155.74 | 151.23 | 151.27 | 24,498,510 | -3.07(-1.99%) |
Jan 20, 2022 | 157.74 | 159.51 | 154.13 | 154.33 | 19,180,722 | -2.02(-1.29%) |
Jan 19, 2022 | 159.07 | 161.03 | 156.20 | 156.35 | 12,726,729 | -2.22(-1.40%) |
Jan 18, 2022 | 160.11 | 161.06 | 158.13 | 158.57 | 12,597,244 | -3.90(-2.40%) |
Jan 14, 2022 | 162.47 | 0 | +1.36(+0.85%) | |||
Jan 13, 2022 | 166.24 | 166.72 | 160.70 | 161.11 | 10,672,736 | -4.28(-2.59%) |
Jan 12, 2022 | 165.84 | 166.98 | 164.57 | 165.39 | 9,256,373 | +0.77(+0.47%) |
Jan 11, 2022 | 162.24 | 164.85 | 161.04 | 164.62 | 9,799,889 | +1.95(+1.20%) |
Jan 10, 2022 | 160.21 | 162.87 | 158.09 | 162.66 | 16,575,989 | +0.03(+0.02%) |
Jan 07, 2022 | 164.04 | 164.82 | 161.57 | 162.63 | 17,954,076 | -1.51(-0.92%) |
Jan 06, 2022 | 163.66 | 165.84 | 163.16 | 164.15 | 12,123,656 | -0.83(-0.50%) |
Jan 05, 2022 | 169.22 | 169.35 | 164.92 | 164.98 | 12,045,996 | -5.23(-3.07%) |
Jan 04, 2022 | 172.33 | 172.50 | 168.93 | 170.21 | 8,491,762 | -1.82(-1.06%) |
Jan 03, 2022 | 170.64 | 172.19 | 169.90 | 172.03 | 10,354,857 | +1.62(+0.95%) |
Dec 31, 2021 | 171.08 | 171.50 | 170.34 | 170.42 | 5,225,407 | -0.83(-0.49%) |
Dec 30, 2021 | 172.46 | 173.03 | 171.04 | 171.25 | 5,367,099 | -1.14(-0.66%) |
Dec 29, 2021 | 172.30 | 173.08 | 171.50 | 172.39 | 4,941,828 | +0.15(+0.09%) |
Dec 28, 2021 | 173.47 | 173.53 | 171.81 | 172.24 | 5,826,863 | -0.90(-0.52%) |
Dec 27, 2021 | 170.18 | 173.18 | 170.14 | 173.14 | 6,768,208 | +3.64(+2.15%) |
Dec 23, 2021 | 168.79 | 170.18 | 168.77 | 169.51 | 4,995,490 | +0.94(+0.56%) |
Dec 22, 2021 | 166.16 | 168.68 | 165.72 | 168.56 | 6,821,357 | +2.18(+1.31%) |
Dec 21, 2021 | 164.02 | 166.53 | 162.50 | 166.39 | 8,574,241 | +4.11(+2.53%) |
Dec 20, 2021 | 161.72 | 162.79 | 161.10 | 162.28 | 16,653,728 | -1.95(-1.19%) |
Dec 17, 2021 | 163.52 | 165.84 | 162.67 | 164.24 | 22,909,142 | -1.11(-0.67%) |
Dec 16, 2021 | 170.80 | 171.07 | 164.36 | 165.34 | 15,979,009 | -4.82(-2.83%) |
Dec 15, 2021 | 165.91 | 170.33 | 164.33 | 170.16 | 14,445,156 | +4.39(+2.65%) |
Dec 14, 2021 | 166.51 | 167.57 | 163.78 | 165.77 | 13,844,801 | -2.77(-1.64%) |
Dec 13, 2021 | 171.44 | 171.77 | 168.30 | 168.54 | 10,718,950 | -2.54(-1.49%) |
Dec 10, 2021 | 169.48 | 171.30 | 168.98 | 171.09 | 12,663,363 | +3.37(+2.01%) |
Dec 09, 2021 | 169.13 | 170.23 | 167.58 | 167.72 | 8,790,011 | -1.83(-1.08%) |
Dec 08, 2021 | 168.83 | 169.67 | 167.67 | 169.55 | 11,886,208 | +0.77(+0.46%) |
Dec 07, 2021 | 166.33 | 168.98 | 166.31 | 168.78 | 14,662,843 | +5.69(+3.49%) |
Dec 06, 2021 | 162.02 | 163.57 | 160.33 | 163.08 | 19,317,814 | +1.54(+0.95%) |
Dec 03, 2021 | 164.76 | 165.27 | 159.51 | 161.55 | 24,815,862 | -2.75(-1.67%) |
Dec 02, 2021 | 161.29 | 165.05 | 160.94 | 164.29 | 23,952,978 | +1.50(+0.92%) |