Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.64 | 154.80 | 152.18 | 154.23 | 9,998,212 | -1.34(-0.86%) |
Feb 25, 2022 | 149.95 | 156.49 | 152.51 | 155.57 | 12,100,589 | +7.37(+4.97%) |
Feb 24, 2022 | 149.74 | 150.07 | 145.94 | 148.21 | 13,784,495 | -2.89(-1.91%) |
Feb 23, 2022 | 151.36 | 152.42 | 150.74 | 151.09 | 8,554,547 | +0.08(+0.05%) |
Feb 22, 2022 | 153.29 | 153.45 | 150.36 | 151.02 | 7,328,978 | -2.08(-1.36%) |
Feb 18, 2022 | 153.10 | 0 | -1.66(-1.07%) | |||
Feb 17, 2022 | 155.71 | 155.93 | 153.57 | 154.76 | 6,686,910 | -0.57(-0.37%) |
Feb 16, 2022 | 155.03 | 156.29 | 154.31 | 155.32 | 9,108,937 | -0.47(-0.30%) |
Feb 15, 2022 | 154.70 | 156.53 | 154.59 | 155.80 | 7,121,933 | +1.59(+1.03%) |
Feb 14, 2022 | 156.17 | 156.41 | 152.54 | 154.21 | 9,627,661 | -1.97(-1.26%) |
Feb 11, 2022 | 157.48 | 158.44 | 156.01 | 156.17 | 14,095,228 | -1.59(-1.01%) |
Feb 10, 2022 | 159.43 | 159.44 | 157.65 | 157.76 | 11,119,683 | -1.93(-1.21%) |
Feb 09, 2022 | 160.23 | 160.39 | 159.47 | 159.69 | 5,785,011 | -0.02(-0.01%) |
Feb 08, 2022 | 159.25 | 160.21 | 158.75 | 159.71 | 6,761,334 | +0.42(+0.26%) |
Feb 07, 2022 | 159.62 | 159.92 | 158.31 | 159.29 | 6,513,202 | -0.53(-0.33%) |
Feb 04, 2022 | 159.24 | 161.08 | 158.41 | 159.82 | 6,972,036 | -1.05(-0.65%) |
Feb 03, 2022 | 160.41 | 161.67 | 160.87 | 6,701,507 | -0.01(-0.01%) | |
Feb 02, 2022 | 157.98 | 161.09 | 157.98 | 160.88 | 7,925,075 | +1.76(+1.11%) |
Feb 01, 2022 | 159.92 | 160.15 | 157.77 | 159.12 | 8,756,870 | -1.31(-0.82%) |
Jan 31, 2022 | 159.70 | 160.74 | 160.44 | 8,649,962 | +0.47(+0.29%) | |
Jan 28, 2022 | 159.10 | 159.98 | 157.65 | 159.97 | 10,512,474 | +1.12(+0.70%) |
Jan 27, 2022 | 157.74 | 160.08 | 157.37 | 158.85 | 9,736,825 | +2.06(+1.31%) |
Jan 26, 2022 | 156.01 | 157.58 | 154.79 | 156.79 | 10,695,971 | +0.70(+0.45%) |
Jan 25, 2022 | 151.19 | 156.74 | 150.46 | 156.10 | 15,118,571 | +4.34(+2.86%) |
Jan 24, 2022 | 152.72 | 152.87 | 147.37 | 151.76 | 15,093,060 | -1.77(-1.15%) |
Jan 21, 2022 | 154.76 | 156.43 | 153.15 | 153.53 | 11,330,204 | -0.35(-0.23%) |
Jan 20, 2022 | 155.78 | 156.31 | 153.58 | 153.88 | 6,453,307 | -1.24(-0.80%) |
Jan 19, 2022 | 155.70 | 157.11 | 154.87 | 155.12 | 6,363,911 | -0.48(-0.31%) |
Jan 18, 2022 | 155.60 | 156.18 | 154.59 | 155.60 | 8,393,118 | -0.69(-0.44%) |
Jan 14, 2022 | 156.29 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 157.37 | 158.69 | 156.87 | 157.15 | 6,589,060 | -0.96(-0.61%) |
Jan 12, 2022 | 157.94 | 158.38 | 156.76 | 158.11 | 8,715,354 | -1.36(-0.85%) |
Jan 11, 2022 | 161.09 | 161.46 | 158.41 | 159.47 | 8,956,224 | -1.71(-1.06%) |
Jan 10, 2022 | 161.74 | 161.74 | 160.31 | 161.18 | 8,266,835 | -0.80(-0.49%) |
Jan 07, 2022 | 159.66 | 162.31 | 159.36 | 161.98 | 7,502,473 | +2.16(+1.35%) |
Jan 06, 2022 | 160.31 | 160.63 | 159.05 | 159.82 | 7,840,659 | -0.55(-0.34%) |
Jan 05, 2022 | 160.17 | 161.53 | 159.81 | 160.37 | 7,534,097 | +1.06(+0.67%) |
Jan 04, 2022 | 159.29 | 160.44 | 158.86 | 159.31 | 7,246,462 | -0.43(-0.27%) |
Jan 03, 2022 | 158.50 | 159.79 | 157.47 | 159.74 | 6,456,354 | +0.44(+0.27%) |
Dec 31, 2021 | 160.66 | 160.80 | 159.26 | 159.30 | 4,735,335 | -1.15(-0.72%) |
Dec 30, 2021 | 160.28 | 160.98 | 159.93 | 160.45 | 4,544,095 | +0.71(+0.44%) |
Dec 29, 2021 | 158.30 | 160.16 | 158.22 | 159.75 | 3,931,701 | +1.12(+0.70%) |
Dec 28, 2021 | 158.11 | 158.90 | 157.92 | 158.63 | 3,422,497 | +0.63(+0.40%) |
Dec 27, 2021 | 157.50 | 158.16 | 157.09 | 158.00 | 3,978,555 | +1.32(+0.84%) |
Dec 23, 2021 | 156.33 | 157.33 | 155.84 | 156.67 | 3,760,172 | +0.30(+0.19%) |
Dec 22, 2021 | 155.57 | 156.60 | 154.69 | 156.38 | 4,486,958 | +0.67(+0.43%) |
Dec 21, 2021 | 156.50 | 156.53 | 154.56 | 155.71 | 8,539,605 | -0.50(-0.32%) |
Dec 20, 2021 | 156.26 | 156.92 | 155.09 | 156.21 | 8,539,320 | -0.45(-0.29%) |
Dec 17, 2021 | 157.97 | 159.03 | 156.12 | 156.66 | 18,009,700 | -4.45(-2.76%) |
Dec 16, 2021 | 159.48 | 161.57 | 159.09 | 161.11 | 9,654,098 | +2.22(+1.39%) |
Dec 15, 2021 | 158.16 | 159.51 | 157.76 | 158.89 | 9,180,894 | +0.32(+0.20%) |
Dec 14, 2021 | 156.75 | 159.21 | 155.66 | 158.57 | 11,256,054 | +1.71(+1.09%) |
Dec 13, 2021 | 153.41 | 157.55 | 152.53 | 156.86 | 11,964,181 | +2.76(+1.79%) |
Dec 10, 2021 | 154.18 | 155.22 | 153.32 | 154.10 | 7,057,867 | -0.38(-0.25%) |
Dec 09, 2021 | 152.88 | 154.56 | 152.24 | 154.49 | 9,207,111 | +1.45(+0.95%) |
Dec 08, 2021 | 152.22 | 153.25 | 151.45 | 153.03 | 6,674,703 | +0.91(+0.60%) |
Dec 07, 2021 | 152.72 | 152.97 | 151.24 | 152.12 | 8,924,954 | +0.39(+0.26%) |
Dec 06, 2021 | 149.17 | 152.27 | 148.83 | 151.73 | 10,406,690 | +3.32(+2.23%) |
Dec 03, 2021 | 147.04 | 148.68 | 146.75 | 148.41 | 9,397,120 | +2.13(+1.46%) |
Dec 02, 2021 | 146.44 | 148.33 | 145.97 | 146.28 | 12,176,806 | -0.92(-0.63%) |