Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 149.80 | 150.63 | 147.91 | 149.74 | 3,491,134 | -0.89(-0.59%) |
Feb 25, 2022 | 148.93 | 150.80 | 148.10 | 150.62 | 1,864,998 | +2.32(+1.56%) |
Feb 24, 2022 | 141.75 | 148.82 | 141.26 | 148.31 | 3,301,048 | +4.56(+3.17%) |
Feb 23, 2022 | 146.77 | 148.05 | 143.70 | 143.75 | 2,136,115 | -2.89(-1.97%) |
Feb 22, 2022 | 145.88 | 148.25 | 144.08 | 146.64 | 2,875,379 | +0.73(+0.50%) |
Feb 18, 2022 | 145.91 | 0 | -0.93(-0.63%) | |||
Feb 17, 2022 | 148.28 | 148.41 | 146.60 | 146.84 | 3,456,703 | -1.17(-0.79%) |
Feb 16, 2022 | 148.87 | 149.18 | 146.82 | 148.01 | 2,280,964 | -0.84(-0.56%) |
Feb 15, 2022 | 152.06 | 152.29 | 148.22 | 148.84 | 2,827,848 | -1.78(-1.18%) |
Feb 14, 2022 | 152.21 | 152.69 | 149.47 | 150.62 | 2,387,625 | -1.17(-0.77%) |
Feb 11, 2022 | 155.71 | 156.84 | 150.71 | 151.79 | 3,248,814 | -3.75(-2.41%) |
Feb 10, 2022 | 159.18 | 160.78 | 154.99 | 155.54 | 2,088,169 | -5.92(-3.67%) |
Feb 09, 2022 | 161.14 | 162.79 | 160.50 | 161.46 | 3,131,813 | +1.93(+1.21%) |
Feb 08, 2022 | 162.49 | 162.92 | 159.32 | 159.53 | 2,047,798 | -3.06(-1.88%) |
Feb 07, 2022 | 162.27 | 164.05 | 161.82 | 162.59 | 1,222,414 | +0.53(+0.33%) |
Feb 04, 2022 | 161.44 | 164.26 | 160.44 | 162.06 | 1,218,359 | -1.24(-0.76%) |
Feb 03, 2022 | 164.31 | 163.04 | 163.30 | 1,150,252 | -2.09(-1.26%) | |
Feb 02, 2022 | 163.13 | 165.95 | 162.77 | 165.38 | 1,834,965 | +3.08(+1.90%) |
Feb 01, 2022 | 163.55 | 164.35 | 160.54 | 162.30 | 1,673,543 | -1.74(-1.06%) |
Jan 31, 2022 | 161.52 | 164.25 | 164.04 | 2,309,973 | +1.65(+1.01%) | |
Jan 28, 2022 | 157.31 | 162.48 | 154.66 | 162.40 | 2,152,497 | +8.19(+5.31%) |
Jan 27, 2022 | 159.54 | 159.99 | 152.87 | 154.21 | 2,557,448 | -4.79(-3.01%) |
Jan 26, 2022 | 164.75 | 165.76 | 158.02 | 159.00 | 2,746,915 | -4.75(-2.90%) |
Jan 25, 2022 | 163.25 | 165.10 | 161.59 | 163.75 | 1,624,171 | -1.29(-0.78%) |
Jan 24, 2022 | 163.05 | 165.50 | 159.81 | 165.03 | 2,338,734 | +1.22(+0.75%) |
Jan 21, 2022 | 164.48 | 166.30 | 164.48 | 163.81 | 1,572,298 | +0.54(+0.33%) |
Jan 20, 2022 | 164.88 | 167.46 | 162.97 | 163.27 | 1,603,023 | -1.38(-0.84%) |
Jan 19, 2022 | 166.12 | 167.90 | 164.62 | 164.66 | 2,203,300 | -0.73(-0.44%) |
Jan 18, 2022 | 163.59 | 166.07 | 162.95 | 165.38 | 1,872,151 | -0.13(-0.08%) |
Jan 14, 2022 | 165.52 | 0 | -2.90(-1.72%) | |||
Jan 13, 2022 | 170.34 | 170.94 | 167.88 | 168.42 | 1,770,012 | -1.83(-1.08%) |
Jan 12, 2022 | 168.46 | 171.46 | 168.08 | 170.25 | 2,282,715 | +1.64(+0.98%) |
Jan 11, 2022 | 171.63 | 171.63 | 167.16 | 168.61 | 2,721,969 | -2.77(-1.62%) |
Jan 10, 2022 | 173.12 | 173.12 | 169.08 | 171.38 | 2,155,403 | -3.65(-2.09%) |
Jan 07, 2022 | 173.19 | 177.28 | 171.91 | 175.03 | 2,515,472 | +2.00(+1.16%) |
Jan 06, 2022 | 170.34 | 173.70 | 166.51 | 173.02 | 2,884,373 | +3.63(+2.14%) |
Jan 05, 2022 | 178.64 | 178.64 | 168.86 | 169.39 | 3,979,639 | -12.31(-6.77%) |
Jan 04, 2022 | 186.18 | 187.18 | 181.47 | 181.70 | 2,110,098 | -5.02(-2.69%) |
Jan 03, 2022 | 187.85 | 187.85 | 183.16 | 186.72 | 1,826,600 | -0.90(-0.48%) |
Dec 31, 2021 | 187.22 | 188.63 | 186.54 | 187.62 | 822,680 | +0.74(+0.39%) |
Dec 30, 2021 | 186.96 | 187.57 | 185.80 | 186.88 | 818,301 | +0.56(+0.30%) |
Dec 29, 2021 | 185.19 | 186.71 | 183.98 | 186.33 | 945,087 | +0.90(+0.48%) |
Dec 28, 2021 | 184.03 | 185.91 | 183.41 | 185.43 | 1,286,175 | +1.39(+0.76%) |
Dec 27, 2021 | 180.28 | 184.19 | 179.52 | 184.03 | 1,024,199 | +4.82(+2.69%) |
Dec 23, 2021 | 179.44 | 180.35 | 178.11 | 179.22 | 1,347,326 | -0.17(-0.10%) |
Dec 22, 2021 | 179.13 | 179.62 | 178.08 | 179.39 | 1,296,239 | +0.90(+0.50%) |
Dec 21, 2021 | 182.42 | 183.21 | 177.57 | 178.49 | 1,601,566 | -3.19(-1.76%) |
Dec 20, 2021 | 179.39 | 182.14 | 178.51 | 181.68 | 1,219,957 | +0.71(+0.39%) |
Dec 17, 2021 | 180.42 | 183.50 | 179.59 | 180.97 | 3,762,346 | +0.78(+0.43%) |
Dec 16, 2021 | 177.28 | 180.64 | 176.81 | 180.19 | 1,815,322 | +3.12(+1.76%) |
Dec 15, 2021 | 176.18 | 177.66 | 174.98 | 177.07 | 1,436,793 | +1.89(+1.08%) |
Dec 14, 2021 | 176.86 | 177.06 | 173.17 | 175.18 | 1,812,476 | -2.03(-1.15%) |
Dec 13, 2021 | 172.19 | 177.77 | 172.19 | 177.21 | 1,878,813 | +4.84(+2.81%) |
Dec 10, 2021 | 169.42 | 172.65 | 168.48 | 172.38 | 1,841,032 | +3.20(+1.89%) |
Dec 09, 2021 | 170.49 | 171.12 | 168.47 | 169.17 | 1,603,527 | -1.72(-1.01%) |
Dec 08, 2021 | 171.14 | 172.88 | 169.88 | 170.90 | 2,575,957 | -0.54(-0.31%) |
Dec 07, 2021 | 168.82 | 171.74 | 168.45 | 171.43 | 2,071,425 | +3.86(+2.31%) |
Dec 06, 2021 | 165.53 | 168.74 | 164.89 | 167.57 | 2,288,873 | +2.64(+1.60%) |
Dec 03, 2021 | 165.96 | 166.59 | 163.45 | 164.93 | 1,381,661 | -0.70(-0.42%) |
Dec 02, 2021 | 162.24 | 167.29 | 161.96 | 165.62 | 1,973,797 | +4.53(+2.81%) |