Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 168.13 | 171.28 | 168.06 | 170.99 | 758,737 | +0.73(+0.43%) |
Feb 25, 2022 | 165.62 | 170.37 | 167.27 | 170.26 | 640,141 | +5.78(+3.52%) |
Feb 24, 2022 | 159.64 | 164.82 | 159.08 | 164.48 | 664,336 | +2.11(+1.30%) |
Feb 23, 2022 | 164.22 | 165.30 | 162.08 | 162.37 | 604,675 | -1.42(-0.87%) |
Feb 22, 2022 | 166.62 | 167.67 | 163.56 | 163.79 | 659,626 | -3.00(-1.80%) |
Feb 18, 2022 | 166.79 | 0 | +2.04(+1.24%) | |||
Feb 17, 2022 | 163.55 | 165.09 | 162.55 | 164.75 | 575,906 | +0.78(+0.48%) |
Feb 16, 2022 | 163.49 | 164.77 | 160.76 | 163.97 | 531,637 | +0.58(+0.35%) |
Feb 15, 2022 | 165.93 | 167.27 | 162.86 | 163.39 | 490,323 | -1.20(-0.73%) |
Feb 14, 2022 | 162.41 | 165.05 | 161.64 | 164.59 | 728,737 | +2.68(+1.65%) |
Feb 11, 2022 | 162.12 | 162.83 | 159.81 | 161.91 | 788,870 | +0.63(+0.39%) |
Feb 10, 2022 | 166.78 | 167.38 | 161.10 | 161.28 | 1,033,072 | -8.01(-4.73%) |
Feb 09, 2022 | 170.25 | 172.48 | 164.56 | 169.29 | 1,497,314 | +5.65(+3.45%) |
Feb 08, 2022 | 160.56 | 163.98 | 159.68 | 163.64 | 1,275,907 | +1.82(+1.12%) |
Feb 07, 2022 | 163.09 | 163.36 | 160.34 | 161.82 | 639,896 | -0.66(-0.40%) |
Feb 04, 2022 | 160.86 | 162.90 | 159.89 | 162.48 | 692,294 | +0.97(+0.60%) |
Feb 03, 2022 | 163.50 | 161.51 | 661,750 | -3.43(-2.08%) | ||
Feb 02, 2022 | 165.36 | 165.58 | 162.37 | 164.94 | 482,988 | +1.79(+1.10%) |
Feb 01, 2022 | 162.79 | 163.33 | 162.12 | 163.16 | 652,174 | +0.86(+0.53%) |
Jan 31, 2022 | 158.96 | 162.44 | 162.29 | 624,080 | +2.19(+1.37%) | |
Jan 28, 2022 | 152.77 | 160.12 | 150.94 | 160.11 | 692,570 | +8.06(+5.30%) |
Jan 27, 2022 | 152.47 | 155.37 | 150.33 | 152.05 | 950,996 | +0.39(+0.26%) |
Jan 26, 2022 | 154.45 | 156.30 | 151.15 | 151.67 | 635,824 | -1.96(-1.28%) |
Jan 25, 2022 | 156.26 | 157.17 | 152.34 | 153.63 | 717,901 | -4.23(-2.68%) |
Jan 24, 2022 | 164.85 | 164.85 | 154.55 | 157.86 | 548,808 | -0.50(-0.32%) |
Jan 21, 2022 | 158.12 | 160.69 | 155.98 | 158.36 | 735,838 | +0.64(+0.40%) |
Jan 20, 2022 | 162.42 | 163.78 | 157.18 | 157.72 | 734,779 | -3.23(-2.01%) |
Jan 19, 2022 | 160.09 | 164.87 | 158.34 | 160.95 | 654,987 | +1.02(+0.64%) |
Jan 18, 2022 | 162.37 | 162.37 | 157.93 | 159.94 | 550,979 | -3.45(-2.11%) |
Jan 14, 2022 | 163.39 | 0 | +0.72(+0.44%) | |||
Jan 13, 2022 | 167.00 | 167.00 | 162.18 | 162.67 | 529,545 | -3.59(-2.16%) |
Jan 12, 2022 | 164.41 | 167.29 | 164.24 | 166.26 | 464,259 | +2.10(+1.28%) |
Jan 11, 2022 | 164.03 | 164.37 | 160.63 | 164.16 | 426,501 | +0.17(+0.11%) |
Jan 10, 2022 | 163.68 | 164.47 | 160.76 | 163.99 | 445,977 | -0.18(-0.11%) |
Jan 07, 2022 | 163.62 | 165.51 | 161.90 | 164.17 | 430,889 | +0.14(+0.09%) |
Jan 06, 2022 | 167.35 | 168.61 | 162.87 | 164.03 | 548,856 | -3.21(-1.92%) |
Jan 05, 2022 | 169.05 | 171.71 | 167.09 | 167.24 | 900,626 | -1.68(-1.00%) |
Jan 04, 2022 | 165.49 | 170.00 | 163.59 | 168.92 | 797,704 | +3.35(+2.03%) |
Jan 03, 2022 | 161.58 | 165.96 | 160.66 | 165.56 | 524,963 | +4.06(+2.52%) |
Dec 31, 2021 | 161.81 | 162.57 | 161.25 | 161.50 | 235,743 | -0.71(-0.44%) |
Dec 30, 2021 | 162.99 | 163.46 | 162.05 | 162.21 | 219,038 | -0.12(-0.07%) |
Dec 29, 2021 | 161.73 | 162.87 | 160.94 | 162.32 | 199,619 | +0.45(+0.27%) |
Dec 28, 2021 | 160.60 | 161.92 | 158.93 | 161.88 | 155,768 | +1.77(+1.11%) |
Dec 27, 2021 | 160.51 | 160.51 | 158.09 | 160.11 | 241,696 | +0.12(+0.07%) |
Dec 23, 2021 | 161.26 | 161.78 | 159.97 | 159.99 | 324,496 | -0.39(-0.24%) |
Dec 22, 2021 | 159.84 | 161.29 | 158.38 | 160.38 | 371,108 | +0.78(+0.49%) |
Dec 21, 2021 | 157.47 | 159.85 | 156.70 | 159.60 | 318,527 | +1.96(+1.25%) |
Dec 20, 2021 | 157.73 | 158.22 | 155.92 | 157.63 | 420,204 | -1.21(-0.76%) |
Dec 17, 2021 | 159.41 | 159.70 | 157.34 | 158.84 | 1,059,091 | -0.83(-0.52%) |
Dec 16, 2021 | 155.45 | 159.96 | 154.38 | 159.67 | 818,103 | +5.01(+3.24%) |
Dec 15, 2021 | 154.12 | 155.52 | 153.24 | 154.66 | 636,536 | -2.35(-1.50%) |
Dec 14, 2021 | 156.11 | 158.21 | 156.06 | 157.01 | 489,917 | -0.16(-0.10%) |
Dec 13, 2021 | 152.77 | 158.47 | 152.77 | 157.18 | 892,808 | +4.22(+2.76%) |
Dec 10, 2021 | 151.77 | 153.60 | 150.84 | 152.96 | 415,938 | +1.55(+1.02%) |
Dec 09, 2021 | 150.81 | 152.17 | 150.23 | 151.41 | 443,809 | +0.23(+0.15%) |
Dec 08, 2021 | 152.69 | 152.69 | 150.95 | 151.18 | 449,016 | -1.02(-0.67%) |
Dec 07, 2021 | 154.34 | 154.80 | 151.17 | 152.20 | 1,046,857 | -1.47(-0.96%) |
Dec 06, 2021 | 149.39 | 153.96 | 148.14 | 153.67 | 648,342 | +4.71(+3.16%) |
Dec 03, 2021 | 147.08 | 150.26 | 146.14 | 148.96 | 847,741 | +1.81(+1.23%) |
Dec 02, 2021 | 142.65 | 148.46 | 142.65 | 147.15 | 696,805 | +4.50(+3.15%) |