Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 153.85 | 156.03 | 153.38 | 155.45 | 9,919,607 | -1.35(-0.86%) |
Feb 25, 2022 | 151.14 | 157.73 | 153.72 | 156.80 | 12,005,456 | +7.43(+4.97%) |
Feb 24, 2022 | 150.93 | 151.26 | 147.09 | 149.38 | 13,676,123 | -2.91(-1.91%) |
Feb 23, 2022 | 152.56 | 153.63 | 151.94 | 152.29 | 8,487,292 | +0.08(+0.05%) |
Feb 22, 2022 | 154.51 | 154.67 | 151.55 | 152.21 | 7,271,358 | -2.10(-1.36%) |
Feb 18, 2022 | 154.31 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.94 | 157.16 | 154.79 | 155.98 | 6,634,338 | -0.57(-0.37%) |
Feb 16, 2022 | 156.26 | 157.53 | 155.53 | 156.55 | 9,037,324 | -0.48(-0.31%) |
Feb 15, 2022 | 155.93 | 157.78 | 155.81 | 157.03 | 7,065,941 | +1.60(+1.03%) |
Feb 14, 2022 | 157.41 | 157.65 | 153.75 | 155.43 | 9,551,970 | -1.98(-1.26%) |
Feb 11, 2022 | 158.73 | 159.70 | 157.25 | 157.41 | 13,984,414 | -1.61(-1.01%) |
Feb 10, 2022 | 160.69 | 160.70 | 158.90 | 159.01 | 11,032,262 | -1.94(-1.21%) |
Feb 09, 2022 | 161.50 | 161.66 | 160.73 | 160.96 | 5,739,530 | -0.02(-0.01%) |
Feb 08, 2022 | 160.51 | 161.48 | 160.01 | 160.97 | 6,708,178 | +0.42(+0.26%) |
Feb 07, 2022 | 160.88 | 161.19 | 159.57 | 160.55 | 6,461,996 | -0.53(-0.33%) |
Feb 04, 2022 | 160.50 | 162.35 | 159.67 | 161.09 | 6,917,223 | -1.06(-0.65%) |
Feb 03, 2022 | 161.68 | 162.96 | 162.15 | 6,648,821 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.23 | 162.36 | 159.23 | 162.16 | 7,862,769 | +1.77(+1.11%) |
Feb 01, 2022 | 161.19 | 161.42 | 159.02 | 160.38 | 8,688,025 | -1.32(-0.82%) |
Jan 31, 2022 | 160.97 | 162.02 | 161.71 | 8,581,957 | +0.47(+0.29%) | |
Jan 28, 2022 | 160.37 | 161.25 | 158.90 | 161.24 | 10,429,826 | +1.13(+0.70%) |
Jan 27, 2022 | 158.99 | 161.35 | 158.62 | 160.11 | 9,660,276 | +2.07(+1.31%) |
Jan 26, 2022 | 157.25 | 158.83 | 156.02 | 158.04 | 10,611,881 | +0.70(+0.45%) |
Jan 25, 2022 | 152.39 | 157.98 | 151.66 | 157.33 | 14,999,711 | +4.37(+2.86%) |
Jan 24, 2022 | 153.93 | 154.09 | 148.54 | 152.96 | 14,974,401 | -1.78(-1.15%) |
Jan 21, 2022 | 155.98 | 157.67 | 154.37 | 154.74 | 11,241,127 | -0.36(-0.23%) |
Jan 20, 2022 | 157.01 | 157.55 | 154.80 | 155.10 | 6,402,572 | -1.25(-0.80%) |
Jan 19, 2022 | 156.93 | 158.36 | 156.10 | 156.35 | 6,313,879 | -0.49(-0.31%) |
Jan 18, 2022 | 156.84 | 157.41 | 155.81 | 156.84 | 8,327,133 | -0.69(-0.44%) |
Jan 14, 2022 | 157.53 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 158.62 | 159.95 | 158.11 | 158.39 | 6,537,258 | -0.97(-0.61%) |
Jan 12, 2022 | 159.19 | 159.63 | 158.00 | 159.36 | 8,646,836 | -1.37(-0.85%) |
Jan 11, 2022 | 162.36 | 162.74 | 159.66 | 160.73 | 8,885,812 | -1.73(-1.06%) |
Jan 10, 2022 | 163.02 | 163.02 | 161.58 | 162.46 | 8,201,843 | -0.81(-0.49%) |
Jan 07, 2022 | 160.93 | 163.59 | 160.62 | 163.26 | 7,443,490 | +2.18(+1.35%) |
Jan 06, 2022 | 161.58 | 161.90 | 160.31 | 161.09 | 7,779,017 | -0.55(-0.34%) |
Jan 05, 2022 | 161.44 | 162.81 | 161.08 | 161.64 | 7,474,865 | +1.07(+0.67%) |
Jan 04, 2022 | 160.55 | 161.71 | 160.12 | 160.57 | 7,189,491 | -0.43(-0.27%) |
Jan 03, 2022 | 159.75 | 161.06 | 158.71 | 161.00 | 6,405,595 | +0.44(+0.27%) |
Dec 31, 2021 | 161.93 | 162.07 | 160.53 | 160.56 | 4,698,107 | -1.16(-0.72%) |
Dec 30, 2021 | 161.55 | 162.26 | 161.20 | 161.73 | 4,508,370 | +0.71(+0.44%) |
Dec 29, 2021 | 159.56 | 161.43 | 159.47 | 161.01 | 3,900,791 | +1.13(+0.70%) |
Dec 28, 2021 | 159.36 | 160.16 | 159.17 | 159.89 | 3,395,590 | +0.64(+0.40%) |
Dec 27, 2021 | 158.75 | 159.42 | 158.34 | 159.25 | 3,947,276 | +1.33(+0.84%) |
Dec 23, 2021 | 157.57 | 158.57 | 157.08 | 157.91 | 3,730,610 | +0.30(+0.19%) |
Dec 22, 2021 | 156.80 | 157.84 | 155.92 | 157.62 | 4,451,682 | +0.68(+0.43%) |
Dec 21, 2021 | 157.74 | 157.78 | 155.78 | 156.94 | 8,472,468 | -0.51(-0.32%) |
Dec 20, 2021 | 157.50 | 158.16 | 156.32 | 157.45 | 8,472,185 | -0.45(-0.29%) |
Dec 17, 2021 | 159.22 | 160.29 | 157.36 | 157.90 | 17,868,110 | -4.49(-2.76%) |
Dec 16, 2021 | 160.74 | 162.85 | 160.35 | 162.38 | 9,578,199 | +2.23(+1.39%) |
Dec 15, 2021 | 159.42 | 160.77 | 159.01 | 160.15 | 9,108,715 | +0.32(+0.20%) |
Dec 14, 2021 | 157.99 | 160.47 | 156.89 | 159.83 | 11,167,560 | +1.73(+1.09%) |
Dec 13, 2021 | 154.63 | 158.80 | 153.74 | 158.10 | 11,870,120 | +2.78(+1.79%) |
Dec 10, 2021 | 155.40 | 156.45 | 154.54 | 155.32 | 7,002,379 | -0.39(-0.25%) |
Dec 09, 2021 | 154.09 | 155.78 | 153.45 | 155.71 | 9,134,726 | +1.47(+0.95%) |
Dec 08, 2021 | 153.43 | 154.46 | 152.65 | 154.25 | 6,622,227 | +0.92(+0.60%) |
Dec 07, 2021 | 153.93 | 154.18 | 152.43 | 153.33 | 8,854,787 | +0.39(+0.26%) |
Dec 06, 2021 | 150.35 | 153.48 | 150.01 | 152.93 | 10,324,875 | +3.34(+2.23%) |
Dec 03, 2021 | 148.21 | 149.86 | 147.91 | 149.59 | 9,323,242 | +2.15(+1.46%) |
Dec 02, 2021 | 147.60 | 149.51 | 147.12 | 147.44 | 12,081,074 | -0.93(-0.63%) |