Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 148.18 | 150.62 | 144.33 | 148.57 | 609,762 | -2.77(-1.83%) |
Feb 25, 2022 | 148.21 | 152.46 | 148.09 | 151.34 | 262,987 | +2.78(+1.87%) |
Feb 24, 2022 | 142.42 | 148.99 | 142.22 | 148.56 | 395,503 | +4.04(+2.80%) |
Feb 23, 2022 | 145.35 | 147.72 | 144.38 | 144.52 | 328,136 | -0.70(-0.48%) |
Feb 22, 2022 | 146.04 | 148.72 | 144.81 | 145.22 | 398,579 | -2.15(-1.46%) |
Feb 18, 2022 | 147.38 | 0 | -0.23(-0.16%) | |||
Feb 17, 2022 | 147.58 | 149.82 | 146.64 | 147.61 | 317,887 | -0.93(-0.63%) |
Feb 16, 2022 | 148.08 | 148.91 | 145.01 | 148.54 | 375,037 | +0.05(+0.03%) |
Feb 15, 2022 | 151.03 | 152.25 | 147.78 | 148.49 | 441,645 | -0.81(-0.54%) |
Feb 14, 2022 | 149.40 | 150.99 | 147.94 | 149.30 | 330,836 | +0.08(+0.05%) |
Feb 11, 2022 | 152.11 | 152.65 | 147.97 | 149.22 | 255,871 | -2.16(-1.42%) |
Feb 10, 2022 | 151.40 | 153.83 | 150.37 | 151.38 | 306,052 | -2.31(-1.51%) |
Feb 09, 2022 | 150.92 | 154.95 | 150.04 | 153.70 | 360,762 | +4.18(+2.79%) |
Feb 08, 2022 | 147.74 | 151.22 | 147.74 | 149.52 | 374,800 | +2.05(+1.39%) |
Feb 07, 2022 | 149.59 | 150.31 | 145.66 | 147.47 | 295,788 | -1.43(-0.96%) |
Feb 04, 2022 | 151.95 | 153.13 | 147.58 | 148.90 | 412,776 | -4.08(-2.67%) |
Feb 03, 2022 | 155.87 | 152.79 | 152.99 | 404,291 | -3.43(-2.19%) | |
Feb 02, 2022 | 153.85 | 156.64 | 152.90 | 156.41 | 483,830 | +2.36(+1.53%) |
Feb 01, 2022 | 154.00 | 156.52 | 152.19 | 154.05 | 434,952 | +0.34(+0.22%) |
Jan 31, 2022 | 148.87 | 153.80 | 153.71 | 463,343 | +3.92(+2.62%) | |
Jan 28, 2022 | 145.28 | 149.99 | 142.80 | 149.79 | 624,369 | +4.54(+3.13%) |
Jan 27, 2022 | 149.78 | 153.54 | 144.27 | 145.24 | 482,845 | -6.12(-4.04%) |
Jan 26, 2022 | 157.92 | 159.07 | 150.14 | 151.36 | 506,091 | -4.98(-3.18%) |
Jan 25, 2022 | 160.37 | 161.64 | 155.71 | 156.34 | 409,791 | -5.70(-3.52%) |
Jan 24, 2022 | 155.27 | 162.41 | 154.39 | 162.03 | 395,648 | +5.56(+3.55%) |
Jan 21, 2022 | 160.53 | 161.45 | 156.28 | 156.47 | 354,353 | -5.09(-3.15%) |
Jan 20, 2022 | 163.35 | 166.12 | 161.45 | 161.56 | 987,955 | -0.75(-0.46%) |
Jan 19, 2022 | 160.06 | 162.54 | 159.00 | 162.31 | 473,533 | +2.13(+1.33%) |
Jan 18, 2022 | 158.92 | 161.42 | 157.56 | 160.18 | 239,757 | -0.50(-0.31%) |
Jan 14, 2022 | 160.68 | 0 | +0.22(+0.14%) | |||
Jan 13, 2022 | 160.95 | 162.53 | 159.88 | 160.46 | 163,175 | -0.16(-0.10%) |
Jan 12, 2022 | 161.32 | 163.82 | 160.37 | 160.62 | 231,298 | +0.01(+0.01%) |
Jan 11, 2022 | 158.63 | 160.88 | 155.66 | 160.61 | 227,124 | +1.63(+1.03%) |
Jan 10, 2022 | 159.94 | 162.30 | 156.40 | 158.98 | 289,586 | -1.84(-1.15%) |
Jan 07, 2022 | 163.30 | 163.30 | 158.18 | 160.82 | 318,717 | -2.22(-1.36%) |
Jan 06, 2022 | 163.75 | 169.61 | 162.36 | 163.04 | 516,176 | -7.32(-4.30%) |
Jan 05, 2022 | 172.79 | 172.89 | 169.88 | 170.36 | 516,683 | -0.99(-0.58%) |
Jan 04, 2022 | 169.42 | 172.20 | 169.08 | 171.35 | 240,527 | +2.13(+1.26%) |
Jan 03, 2022 | 171.15 | 171.93 | 167.19 | 169.22 | 296,863 | -0.84(-0.49%) |
Dec 31, 2021 | 169.40 | 171.09 | 168.58 | 170.06 | 110,634 | +0.66(+0.39%) |
Dec 30, 2021 | 171.22 | 171.92 | 169.19 | 169.40 | 146,977 | -1.79(-1.04%) |
Dec 29, 2021 | 169.57 | 171.47 | 169.21 | 171.19 | 176,213 | +2.35(+1.39%) |
Dec 28, 2021 | 167.72 | 169.30 | 167.36 | 168.84 | 134,292 | +1.74(+1.04%) |
Dec 27, 2021 | 164.12 | 167.22 | 163.76 | 167.10 | 183,965 | +3.49(+2.13%) |
Dec 23, 2021 | 161.62 | 164.23 | 161.36 | 163.62 | 164,220 | +2.40(+1.49%) |
Dec 22, 2021 | 162.86 | 163.31 | 160.47 | 161.22 | 210,560 | -1.52(-0.93%) |
Dec 21, 2021 | 162.74 | 163.19 | 158.51 | 162.74 | 277,808 | +3.35(+2.10%) |
Dec 20, 2021 | 160.70 | 161.43 | 157.50 | 159.38 | 303,841 | -2.43(-1.50%) |
Dec 17, 2021 | 165.69 | 165.78 | 160.73 | 161.81 | 577,890 | -3.92(-2.37%) |
Dec 16, 2021 | 168.10 | 168.89 | 165.35 | 165.74 | 243,443 | -1.47(-0.88%) |
Dec 15, 2021 | 167.81 | 168.70 | 165.51 | 167.21 | 336,135 | -0.24(-0.14%) |
Dec 14, 2021 | 169.10 | 171.22 | 165.89 | 167.45 | 254,341 | -2.72(-1.60%) |
Dec 13, 2021 | 168.20 | 171.76 | 165.08 | 170.16 | 401,628 | +2.13(+1.27%) |
Dec 10, 2021 | 167.96 | 169.94 | 166.91 | 168.04 | 277,161 | +0.94(+0.56%) |
Dec 09, 2021 | 165.67 | 169.46 | 162.45 | 167.10 | 327,655 | +3.78(+2.32%) |
Dec 08, 2021 | 164.37 | 165.64 | 160.73 | 163.31 | 245,952 | -0.91(-0.56%) |
Dec 07, 2021 | 165.03 | 167.83 | 163.75 | 164.23 | 237,299 | +0.85(+0.52%) |
Dec 06, 2021 | 160.33 | 164.61 | 159.34 | 163.38 | 343,374 | +3.79(+2.37%) |
Dec 03, 2021 | 160.47 | 164.41 | 157.31 | 159.59 | 207,907 | +0.09(+0.06%) |
Dec 02, 2021 | 159.12 | 160.90 | 158.46 | 159.50 | 315,901 | +0.24(+0.15%) |