Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 160.59 | 162.91 | 160.06 | 162.62 | 96,386,880 | +0.27(+0.16%) |
Feb 25, 2022 | 161.36 | 162.62 | 159.16 | 162.36 | 93,387,160 | +2.08(+1.30%) |
Feb 24, 2022 | 150.27 | 160.39 | 149.70 | 160.28 | 143,183,168 | +2.63(+1.67%) |
Feb 23, 2022 | 163.03 | 163.64 | 157.33 | 157.65 | 91,163,360 | -4.19(-2.59%) |
Feb 22, 2022 | 162.48 | 164.17 | 159.70 | 161.83 | 92,503,592 | -2.94(-1.78%) |
Feb 18, 2022 | 164.77 | 0 | -1.56(-0.94%) | |||
Feb 17, 2022 | 168.44 | 169.31 | 165.92 | 166.32 | 70,541,448 | -2.96(-1.75%) |
Feb 16, 2022 | 169.25 | 170.72 | 167.48 | 169.28 | 62,061,424 | -0.90(-0.53%) |
Feb 15, 2022 | 168.38 | 170.33 | 167.67 | 170.18 | 65,144,364 | +3.85(+2.32%) |
Feb 14, 2022 | 164.84 | 167.01 | 164.04 | 166.32 | 87,421,936 | -0.09(-0.06%) |
Feb 11, 2022 | 169.72 | 170.46 | 165.50 | 166.42 | 100,204,032 | -3.10(-1.83%) |
Feb 10, 2022 | 171.50 | 172.82 | 168.95 | 169.52 | 92,101,176 | -4.10(-2.36%) |
Feb 09, 2022 | 173.39 | 173.98 | 172.25 | 173.61 | 72,326,616 | +1.43(+0.83%) |
Feb 08, 2022 | 169.13 | 172.70 | 168.84 | 172.19 | 75,935,648 | +3.12(+1.85%) |
Feb 07, 2022 | 170.25 | 171.31 | 168.36 | 169.06 | 78,392,992 | -0.72(-0.42%) |
Feb 04, 2022 | 169.08 | 171.47 | 168.10 | 169.78 | 83,735,600 | -0.28(-0.17%) |
Feb 03, 2022 | 171.62 | 169.30 | 170.07 | 90,744,328 | -2.64(-1.53%) | |
Feb 02, 2022 | 171.88 | 173.00 | 170.49 | 172.71 | 86,078,768 | +0.96(+0.56%) |
Feb 01, 2022 | 171.16 | 171.98 | 169.49 | 171.75 | 87,517,504 | +4.21(+2.51%) |
Jan 28, 2022 | 163.00 | 167.56 | 160.13 | 167.54 | 183,124,864 | +10.93(+6.98%) |
Jan 27, 2022 | 159.79 | 161.16 | 155.69 | 156.61 | 122,635,016 | -0.46(-0.29%) |
Jan 26, 2022 | 160.82 | 161.70 | 155.23 | 157.07 | 109,815,592 | -0.09(-0.06%) |
Jan 25, 2022 | 156.38 | 159.57 | 154.45 | 157.16 | 117,225,312 | -1.81(-1.14%) |
Jan 24, 2022 | 157.40 | 159.64 | 152.17 | 158.97 | 165,108,320 | -0.78(-0.49%) |
Jan 21, 2022 | 161.72 | 163.60 | 159.64 | 159.75 | 124,895,536 | -2.07(-1.28%) |
Jan 20, 2022 | 164.24 | 166.90 | 161.49 | 161.81 | 92,529,584 | -1.69(-1.03%) |
Jan 19, 2022 | 167.22 | 168.28 | 163.22 | 163.51 | 96,190,968 | -4.07(-2.43%) |
Jan 18, 2022 | 168.70 | 169.71 | 166.63 | 167.58 | 92,538,304 | -0.97(-0.58%) |
Jan 14, 2022 | 168.55 | 0 | -0.82(-0.48%) | |||
Jan 13, 2022 | 172.90 | 173.73 | 168.98 | 169.37 | 85,459,808 | -3.28(-1.90%) |
Jan 12, 2022 | 173.24 | 174.28 | 171.96 | 172.65 | 75,961,056 | +0.44(+0.26%) |
Jan 11, 2022 | 169.50 | 172.31 | 168.02 | 172.21 | 77,307,880 | +2.84(+1.68%) |
Jan 10, 2022 | 166.31 | 169.67 | 165.41 | 169.37 | 108,437,672 | +0.02(+0.01%) |
Jan 07, 2022 | 170.06 | 171.29 | 168.23 | 169.35 | 89,199,904 | +0.17(+0.10%) |
Jan 06, 2022 | 169.87 | 172.43 | 168.84 | 169.18 | 98,377,704 | -5.02(-2.88%) |
Jan 05, 2022 | 176.67 | 177.22 | 171.78 | 174.20 | 95,860,208 | -2.56(-1.45%) |
Jan 04, 2022 | 179.64 | 179.94 | 176.19 | 176.76 | 100,872,992 | -2.27(-1.27%) |
Jan 03, 2022 | 174.92 | 179.88 | 174.66 | 179.03 | 106,330,424 | +4.37(+2.50%) |
Dec 31, 2021 | 175.17 | 176.29 | 174.36 | 174.66 | 65,129,264 | +10.77(+6.57%) |
Dec 30, 2021 | 176.53 | 177.61 | 163.90 | 163.90 | 60,647,488 | -12.55(-7.11%) |
Dec 29, 2021 | 176.39 | 177.67 | 175.22 | 176.44 | 63,307,476 | +0.09(+0.05%) |
Dec 28, 2021 | 177.21 | 178.36 | 175.60 | 176.35 | 80,353,728 | -1.02(-0.58%) |
Dec 27, 2021 | 174.19 | 177.46 | 147.62 | 177.38 | 76,084,272 | +3.98(+2.30%) |
Dec 23, 2021 | 172.97 | 173.95 | 167.53 | 173.39 | 69,496,656 | +0.63(+0.36%) |
Dec 22, 2021 | 170.21 | 172.98 | 169.33 | 172.76 | 93,924,632 | +2.54(+1.49%) |
Dec 21, 2021 | 168.74 | 170.36 | 164.95 | 170.22 | 92,666,688 | +3.25(+1.95%) |
Dec 20, 2021 | 165.52 | 167.78 | 164.72 | 166.97 | 109,104,280 | -1.37(-0.81%) |
Dec 17, 2021 | 167.15 | 170.63 | 166.91 | 168.34 | 199,186,672 | -7.73(-4.39%) |
Dec 16, 2021 | 176.34 | 178.17 | 160.36 | 176.07 | 152,719,568 | -0.30(-0.17%) |
Dec 15, 2021 | 172.24 | 176.56 | 169.49 | 176.36 | 132,914,688 | +4.89(+2.85%) |
Dec 14, 2021 | 172.38 | 174.83 | 147.61 | 171.47 | 141,605,280 | -1.39(-0.80%) |
Dec 13, 2021 | 178.15 | 179.15 | 172.65 | 172.86 | 154,952,944 | -2.81(-1.60%) |
Dec 10, 2021 | 172.34 | 176.69 | 171.83 | 175.67 | 117,324,848 | +3.97(+2.31%) |
Dec 09, 2021 | 172.04 | 173.85 | 171.07 | 171.70 | 110,743,392 | -0.51(-0.30%) |
Dec 08, 2021 | 169.31 | 173.08 | 167.90 | 172.21 | 118,821,896 | +4.50(+2.68%) |
Dec 07, 2021 | 166.31 | 168.77 | 154.99 | 167.72 | 122,850,736 | +14.52(+9.48%) |
Dec 06, 2021 | 161.60 | 165.13 | 153.20 | 153.20 | 109,200,008 | -5.99(-3.76%) |
Dec 03, 2021 | 161.33 | 167.10 | 157.10 | 159.19 | 120,006,600 | -1.18(-0.73%) |
Dec 02, 2021 | 156.14 | 161.51 | 155.22 | 160.36 | 138,769,152 | +8.03(+5.27%) |