Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 158.85 | 161.90 | 158.70 | 160.97 | 684,869 | +0.17(+0.11%) |
Feb 25, 2022 | 157.87 | 160.94 | 158.02 | 160.80 | 960,483 | +3.09(+1.96%) |
Feb 24, 2022 | 148.38 | 158.02 | 148.15 | 157.71 | 1,410,462 | +4.34(+2.83%) |
Feb 23, 2022 | 158.22 | 158.89 | 153.07 | 153.37 | 1,246,550 | -3.43(-2.19%) |
Feb 22, 2022 | 157.48 | 159.86 | 155.31 | 156.80 | 1,851,495 | -1.91(-1.20%) |
Feb 18, 2022 | 158.71 | 0 | -1.86(-1.16%) | |||
Feb 17, 2022 | 164.51 | 164.61 | 160.25 | 160.57 | 945,957 | -5.64(-3.39%) |
Feb 16, 2022 | 164.95 | 166.72 | 164.05 | 166.21 | 915,818 | +0.13(+0.08%) |
Feb 15, 2022 | 164.23 | 166.17 | 164.23 | 166.08 | 737,431 | +3.81(+2.34%) |
Feb 14, 2022 | 162.85 | 163.93 | 160.78 | 162.28 | 1,184,259 | -1.25(-0.77%) |
Feb 11, 2022 | 168.30 | 169.23 | 162.67 | 163.53 | 1,805,895 | -4.87(-2.89%) |
Feb 10, 2022 | 168.74 | 172.67 | 167.38 | 168.40 | 1,364,335 | -3.21(-1.87%) |
Feb 09, 2022 | 168.90 | 171.73 | 168.90 | 171.61 | 1,773,645 | +4.08(+2.44%) |
Feb 08, 2022 | 165.72 | 167.98 | 164.96 | 167.53 | 1,741,899 | +1.13(+0.68%) |
Feb 07, 2022 | 167.09 | 168.12 | 165.90 | 166.40 | 1,285,811 | -0.41(-0.25%) |
Feb 04, 2022 | 164.69 | 168.41 | 163.91 | 166.81 | 1,934,583 | +2.14(+1.30%) |
Feb 03, 2022 | 166.16 | 164.15 | 164.67 | 2,406,379 | -3.95(-2.34%) | |
Feb 02, 2022 | 168.81 | 169.09 | 166.68 | 168.62 | 1,766,483 | +1.31(+0.79%) |
Feb 01, 2022 | 166.33 | 167.53 | 164.03 | 167.31 | 2,253,005 | +1.91(+1.15%) |
Jan 31, 2022 | 160.57 | 165.44 | 165.40 | 1,854,257 | +4.80(+2.99%) | |
Jan 28, 2022 | 156.01 | 160.60 | 153.96 | 160.60 | 2,657,398 | +4.09(+2.61%) |
Jan 27, 2022 | 160.56 | 161.67 | 155.88 | 156.51 | 3,185,230 | -1.97(-1.24%) |
Jan 26, 2022 | 161.56 | 163.63 | 156.50 | 158.48 | 4,223,921 | +0.17(+0.11%) |
Jan 25, 2022 | 157.57 | 160.13 | 155.84 | 158.31 | 3,220,204 | -2.53(-1.57%) |
Jan 24, 2022 | 156.01 | 161.05 | 151.36 | 160.84 | 4,551,110 | +0.85(+0.53%) |
Jan 21, 2022 | 162.74 | 164.33 | 159.81 | 159.99 | 3,182,236 | -3.95(-2.41%) |
Jan 20, 2022 | 166.63 | 169.32 | 163.74 | 163.94 | 2,585,479 | -1.83(-1.10%) |
Jan 19, 2022 | 169.08 | 169.94 | 165.68 | 165.77 | 1,557,279 | -1.91(-1.14%) |
Jan 18, 2022 | 169.39 | 170.23 | 167.27 | 167.68 | 1,882,241 | -4.47(-2.60%) |
Jan 14, 2022 | 172.15 | 0 | -0.68(-0.39%) | |||
Jan 13, 2022 | 178.19 | 178.33 | 172.45 | 172.83 | 1,304,570 | -4.96(-2.79%) |
Jan 12, 2022 | 177.90 | 179.11 | 176.66 | 177.79 | 769,718 | +0.72(+0.41%) |
Jan 11, 2022 | 174.74 | 177.15 | 173.45 | 177.07 | 1,198,052 | +1.97(+1.13%) |
Jan 10, 2022 | 172.75 | 175.25 | 169.98 | 175.10 | 1,578,940 | +0.61(+0.35%) |
Jan 07, 2022 | 176.30 | 177.15 | 173.70 | 174.49 | 799,689 | -1.62(-0.92%) |
Jan 06, 2022 | 175.39 | 177.17 | 173.44 | 176.11 | 1,592,539 | +0.62(+0.35%) |
Jan 05, 2022 | 181.17 | 181.17 | 175.38 | 175.49 | 1,703,642 | -6.09(-3.35%) |
Jan 04, 2022 | 182.86 | 183.17 | 180.03 | 181.58 | 1,200,935 | -0.63(-0.35%) |
Jan 03, 2022 | 183.16 | 183.45 | 180.92 | 182.21 | 1,385,321 | +0.39(+0.21%) |
Dec 31, 2021 | 182.04 | 182.77 | 181.80 | 181.82 | 485,885 | -0.54(-0.30%) |
Dec 30, 2021 | 182.75 | 183.70 | 182.24 | 182.36 | 520,681 | -0.76(-0.42%) |
Dec 29, 2021 | 183.17 | 183.54 | 181.88 | 183.12 | 573,614 | +0.17(+0.09%) |
Dec 28, 2021 | 185.35 | 185.35 | 182.68 | 182.95 | 587,469 | -1.50(-0.81%) |
Dec 27, 2021 | 181.69 | 184.46 | 181.69 | 184.45 | 558,523 | +3.25(+1.79%) |
Dec 23, 2021 | 180.02 | 181.81 | 180.02 | 181.20 | 581,464 | +1.55(+0.86%) |
Dec 22, 2021 | 177.35 | 179.75 | 177.35 | 179.65 | 839,380 | +2.11(+1.19%) |
Dec 21, 2021 | 175.57 | 177.61 | 173.60 | 177.54 | 837,785 | +3.98(+2.29%) |
Dec 20, 2021 | 174.46 | 174.51 | 172.11 | 173.56 | 1,203,456 | -2.90(-1.64%) |
Dec 17, 2021 | 176.89 | 178.49 | 174.91 | 176.46 | 1,394,530 | -1.96(-1.10%) |
Dec 16, 2021 | 182.82 | 183.22 | 177.50 | 178.42 | 2,091,187 | -2.87(-1.58%) |
Dec 15, 2021 | 177.51 | 181.37 | 176.31 | 181.29 | 1,634,440 | +3.90(+2.20%) |
Dec 14, 2021 | 177.17 | 178.12 | 175.43 | 177.39 | 1,814,947 | -2.15(-1.20%) |
Dec 13, 2021 | 182.05 | 182.36 | 179.50 | 179.54 | 1,085,256 | -3.31(-1.81%) |
Dec 10, 2021 | 182.38 | 183.03 | 180.96 | 182.85 | 1,919,659 | +1.92(+1.06%) |
Dec 09, 2021 | 183.59 | 184.11 | 180.93 | 180.93 | 1,000,620 | -3.03(-1.65%) |
Dec 08, 2021 | 183.61 | 184.26 | 182.60 | 183.96 | 993,189 | +0.17(+0.09%) |
Dec 07, 2021 | 180.73 | 183.80 | 180.73 | 183.79 | 5,275,467 | +6.01(+3.38%) |
Dec 06, 2021 | 178.23 | 178.55 | 175.09 | 177.78 | 1,848,984 | -0.50(-0.28%) |
Dec 03, 2021 | 183.41 | 183.84 | 176.43 | 178.28 | 1,938,241 | -3.95(-2.17%) |
Dec 02, 2021 | 179.32 | 183.02 | 179.32 | 182.23 | 1,653,654 | +3.00(+1.67%) |