Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.61 | 154.78 | 152.15 | 154.21 | 9,999,792 | -1.34(-0.86%) |
Feb 25, 2022 | 149.92 | 156.47 | 152.48 | 155.55 | 12,102,501 | +7.36(+4.97%) |
Feb 24, 2022 | 149.72 | 150.05 | 145.91 | 148.18 | 13,786,673 | -2.89(-1.91%) |
Feb 23, 2022 | 151.34 | 152.40 | 150.72 | 151.07 | 8,555,898 | +0.08(+0.05%) |
Feb 22, 2022 | 153.27 | 153.43 | 150.34 | 150.99 | 7,330,136 | -2.08(-1.36%) |
Feb 18, 2022 | 153.07 | 0 | -1.66(-1.07%) | |||
Feb 17, 2022 | 155.68 | 155.90 | 153.55 | 154.73 | 6,687,967 | -0.57(-0.37%) |
Feb 16, 2022 | 155.01 | 156.27 | 154.28 | 155.30 | 9,110,377 | -0.47(-0.30%) |
Feb 15, 2022 | 154.68 | 156.51 | 154.56 | 155.77 | 7,123,059 | +1.59(+1.03%) |
Feb 14, 2022 | 156.15 | 156.39 | 152.51 | 154.18 | 9,629,183 | -1.96(-1.26%) |
Feb 11, 2022 | 157.46 | 158.42 | 155.99 | 156.15 | 14,097,456 | -1.59(-1.01%) |
Feb 10, 2022 | 159.41 | 159.41 | 157.63 | 157.74 | 11,121,441 | -1.93(-1.21%) |
Feb 09, 2022 | 160.21 | 160.36 | 159.44 | 159.67 | 5,785,925 | -0.02(-0.01%) |
Feb 08, 2022 | 159.23 | 160.19 | 158.72 | 159.68 | 6,762,403 | +0.42(+0.26%) |
Feb 07, 2022 | 159.59 | 159.90 | 158.29 | 159.26 | 6,514,231 | -0.53(-0.33%) |
Feb 04, 2022 | 159.21 | 161.05 | 158.39 | 159.80 | 6,973,138 | -1.05(-0.65%) |
Feb 03, 2022 | 160.38 | 161.65 | 160.85 | 6,702,566 | -0.01(-0.01%) | |
Feb 02, 2022 | 157.95 | 161.06 | 157.95 | 160.86 | 7,926,328 | +1.76(+1.11%) |
Feb 01, 2022 | 159.90 | 160.12 | 157.75 | 159.10 | 8,758,254 | -1.31(-0.82%) |
Jan 31, 2022 | 159.68 | 160.72 | 160.41 | 8,651,329 | +0.47(+0.29%) | |
Jan 28, 2022 | 159.08 | 159.95 | 157.63 | 159.94 | 10,514,135 | +1.12(+0.70%) |
Jan 27, 2022 | 157.71 | 160.06 | 157.35 | 158.83 | 9,738,364 | +2.06(+1.31%) |
Jan 26, 2022 | 155.99 | 157.55 | 154.77 | 156.77 | 10,697,662 | +0.70(+0.45%) |
Jan 25, 2022 | 151.16 | 156.71 | 150.44 | 156.07 | 15,120,961 | +4.34(+2.86%) |
Jan 24, 2022 | 152.69 | 152.85 | 147.35 | 151.73 | 15,095,446 | -1.77(-1.15%) |
Jan 21, 2022 | 154.73 | 156.41 | 153.13 | 153.50 | 11,331,994 | -0.35(-0.23%) |
Jan 20, 2022 | 155.75 | 156.28 | 153.56 | 153.86 | 6,454,327 | -1.24(-0.80%) |
Jan 19, 2022 | 155.67 | 157.09 | 154.85 | 155.09 | 6,364,917 | -0.48(-0.31%) |
Jan 18, 2022 | 155.58 | 156.15 | 154.56 | 155.58 | 8,394,445 | -0.69(-0.44%) |
Jan 14, 2022 | 156.27 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 157.35 | 158.67 | 156.84 | 157.12 | 6,590,102 | -0.96(-0.61%) |
Jan 12, 2022 | 157.91 | 158.35 | 156.73 | 158.08 | 8,716,732 | -1.36(-0.85%) |
Jan 11, 2022 | 161.06 | 161.44 | 158.38 | 159.44 | 8,957,640 | -1.71(-1.06%) |
Jan 10, 2022 | 161.71 | 161.71 | 160.28 | 161.16 | 8,268,142 | -0.80(-0.49%) |
Jan 07, 2022 | 159.64 | 162.28 | 159.33 | 161.96 | 7,503,659 | +2.16(+1.35%) |
Jan 06, 2022 | 160.28 | 160.61 | 159.02 | 159.80 | 7,841,898 | -0.55(-0.34%) |
Jan 05, 2022 | 160.14 | 161.51 | 159.79 | 160.34 | 7,535,288 | +1.06(+0.67%) |
Jan 04, 2022 | 159.26 | 160.41 | 158.83 | 159.28 | 7,247,607 | -0.43(-0.27%) |
Jan 03, 2022 | 158.47 | 159.77 | 157.44 | 159.71 | 6,457,374 | +0.44(+0.27%) |
Dec 31, 2021 | 160.63 | 160.77 | 159.24 | 159.28 | 4,736,084 | -1.15(-0.72%) |
Dec 30, 2021 | 160.25 | 160.96 | 159.91 | 160.43 | 4,544,813 | +0.71(+0.44%) |
Dec 29, 2021 | 158.28 | 160.13 | 158.19 | 159.72 | 3,932,323 | +1.12(+0.70%) |
Dec 28, 2021 | 158.08 | 158.87 | 157.90 | 158.60 | 3,423,038 | +0.63(+0.40%) |
Dec 27, 2021 | 157.48 | 158.14 | 157.07 | 157.97 | 3,979,184 | +1.32(+0.84%) |
Dec 23, 2021 | 156.31 | 157.30 | 155.82 | 156.65 | 3,760,767 | +0.30(+0.19%) |
Dec 22, 2021 | 155.54 | 156.57 | 154.67 | 156.35 | 4,487,667 | +0.67(+0.43%) |
Dec 21, 2021 | 156.47 | 156.51 | 154.54 | 155.68 | 8,540,955 | -0.50(-0.32%) |
Dec 20, 2021 | 156.24 | 156.89 | 155.07 | 156.18 | 8,540,669 | -0.45(-0.28%) |
Dec 17, 2021 | 157.94 | 159.00 | 156.10 | 156.63 | 18,012,548 | -4.45(-2.76%) |
Dec 16, 2021 | 159.45 | 161.55 | 159.06 | 161.08 | 9,655,624 | +2.22(+1.39%) |
Dec 15, 2021 | 158.14 | 159.48 | 157.74 | 158.87 | 9,182,345 | +0.32(+0.20%) |
Dec 14, 2021 | 156.72 | 159.18 | 155.63 | 158.55 | 11,257,833 | +1.71(+1.09%) |
Dec 13, 2021 | 153.39 | 157.53 | 152.51 | 156.84 | 11,966,072 | +2.76(+1.79%) |
Dec 10, 2021 | 154.15 | 155.20 | 153.30 | 154.08 | 7,058,982 | -0.38(-0.25%) |
Dec 09, 2021 | 152.86 | 154.54 | 152.22 | 154.46 | 9,208,566 | +1.45(+0.95%) |
Dec 08, 2021 | 152.20 | 153.22 | 151.43 | 153.01 | 6,675,758 | +0.91(+0.60%) |
Dec 07, 2021 | 152.69 | 152.94 | 151.21 | 152.10 | 8,926,364 | +0.39(+0.26%) |
Dec 06, 2021 | 149.15 | 152.25 | 148.81 | 151.71 | 10,408,335 | +3.31(+2.23%) |
Dec 03, 2021 | 147.02 | 148.66 | 146.72 | 148.39 | 9,398,606 | +2.13(+1.46%) |
Dec 02, 2021 | 146.42 | 148.31 | 145.94 | 146.26 | 12,178,731 | -0.92(-0.63%) |