Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 137.89 | 138.75 | 135.44 | 137.29 | 4,475,233 | -2.45(-1.75%) |
Feb 25, 2022 | 135.41 | 139.79 | 136.43 | 139.74 | 3,117,525 | +4.82(+3.57%) |
Feb 24, 2022 | 130.34 | 135.25 | 129.81 | 134.92 | 3,654,290 | +2.42(+1.83%) |
Feb 23, 2022 | 134.78 | 135.69 | 132.33 | 132.50 | 2,510,110 | -1.52(-1.13%) |
Feb 22, 2022 | 134.66 | 135.75 | 133.33 | 134.01 | 3,446,219 | -0.17(-0.13%) |
Feb 18, 2022 | 134.18 | 0 | -0.69(-0.51%) | |||
Feb 17, 2022 | 134.84 | 135.60 | 133.85 | 134.87 | 2,872,504 | -1.03(-0.76%) |
Feb 16, 2022 | 137.55 | 138.32 | 134.36 | 135.91 | 2,385,650 | -1.17(-0.85%) |
Feb 15, 2022 | 137.95 | 138.90 | 136.70 | 137.07 | 3,255,095 | +0.26(+0.19%) |
Feb 14, 2022 | 137.47 | 139.38 | 135.91 | 136.81 | 3,369,346 | -0.91(-0.66%) |
Feb 11, 2022 | 140.59 | 141.26 | 136.65 | 137.72 | 4,669,584 | -2.00(-1.43%) |
Feb 10, 2022 | 143.62 | 145.02 | 138.65 | 139.72 | 3,313,403 | -6.53(-4.47%) |
Feb 09, 2022 | 143.74 | 146.44 | 143.74 | 146.25 | 2,420,960 | +3.93(+2.76%) |
Feb 08, 2022 | 143.63 | 143.86 | 141.59 | 142.32 | 2,612,922 | -0.81(-0.57%) |
Feb 07, 2022 | 144.26 | 145.33 | 142.74 | 143.13 | 4,054,255 | -1.36(-0.94%) |
Feb 04, 2022 | 145.93 | 146.64 | 143.63 | 144.48 | 2,050,103 | -2.78(-1.89%) |
Feb 03, 2022 | 146.90 | 147.26 | 2,090,348 | -0.84(-0.57%) | ||
Feb 02, 2022 | 145.64 | 148.69 | 145.64 | 148.10 | 3,092,029 | +3.59(+2.48%) |
Feb 01, 2022 | 148.17 | 148.26 | 143.39 | 144.51 | 3,558,673 | -3.11(-2.10%) |
Jan 31, 2022 | 146.10 | 147.62 | 3,463,743 | +1.65(+1.13%) | ||
Jan 28, 2022 | 140.56 | 145.97 | 137.80 | 145.97 | 3,872,537 | +6.08(+4.35%) |
Jan 27, 2022 | 142.94 | 145.10 | 138.93 | 139.89 | 4,315,673 | -2.93(-2.05%) |
Jan 26, 2022 | 145.11 | 147.52 | 142.10 | 142.82 | 3,928,988 | -2.11(-1.45%) |
Jan 25, 2022 | 142.15 | 145.46 | 141.93 | 144.92 | 3,989,601 | +0.61(+0.42%) |
Jan 24, 2022 | 146.30 | 146.30 | 140.38 | 144.31 | 6,074,264 | -2.00(-1.36%) |
Jan 21, 2022 | 147.93 | 148.63 | 145.69 | 146.31 | 4,647,794 | +1.21(+0.84%) |
Jan 20, 2022 | 143.07 | 147.79 | 142.72 | 145.09 | 3,705,026 | +0.52(+0.36%) |
Jan 19, 2022 | 146.61 | 149.87 | 144.50 | 144.58 | 4,633,793 | +0.15(+0.10%) |
Jan 18, 2022 | 142.68 | 144.59 | 141.66 | 144.43 | 4,378,233 | +0.65(+0.45%) |
Jan 14, 2022 | 143.78 | 0 | -0.39(-0.27%) | |||
Jan 13, 2022 | 144.34 | 145.33 | 143.93 | 144.16 | 2,128,533 | -0.09(-0.06%) |
Jan 12, 2022 | 144.02 | 145.90 | 144.02 | 144.25 | 2,800,175 | +0.24(+0.16%) |
Jan 11, 2022 | 144.25 | 144.89 | 142.51 | 144.01 | 2,822,177 | -0.03(-0.02%) |
Jan 10, 2022 | 143.44 | 144.33 | 141.03 | 144.04 | 4,429,488 | -0.67(-0.46%) |
Jan 07, 2022 | 147.31 | 147.63 | 144.43 | 144.71 | 3,664,083 | -2.67(-1.81%) |
Jan 06, 2022 | 148.19 | 148.21 | 146.23 | 147.38 | 3,282,430 | -1.02(-0.69%) |
Jan 05, 2022 | 151.55 | 151.86 | 148.13 | 148.40 | 4,056,253 | -3.15(-2.08%) |
Jan 04, 2022 | 154.53 | 155.63 | 150.72 | 151.55 | 4,471,716 | -3.67(-2.36%) |
Jan 03, 2022 | 158.57 | 159.10 | 152.53 | 155.22 | 3,651,822 | -3.26(-2.06%) |
Dec 31, 2021 | 158.22 | 159.96 | 157.75 | 158.48 | 2,152,144 | +0.37(+0.23%) |
Dec 30, 2021 | 157.75 | 158.93 | 156.91 | 158.11 | 1,598,572 | +0.27(+0.17%) |
Dec 29, 2021 | 156.22 | 158.67 | 155.84 | 157.84 | 1,486,858 | +1.78(+1.14%) |
Dec 28, 2021 | 156.22 | 156.22 | 154.39 | 156.06 | 1,858,317 | -0.09(-0.06%) |
Dec 27, 2021 | 153.07 | 156.22 | 153.07 | 156.15 | 1,690,177 | +3.90(+2.56%) |
Dec 23, 2021 | 152.98 | 153.39 | 150.87 | 152.26 | 3,237,874 | -0.48(-0.31%) |
Dec 22, 2021 | 151.83 | 152.98 | 151.09 | 152.74 | 2,270,027 | +1.38(+0.91%) |
Dec 21, 2021 | 152.72 | 154.08 | 150.69 | 151.35 | 2,322,115 | -0.56(-0.37%) |
Dec 20, 2021 | 150.69 | 152.85 | 149.87 | 151.92 | 2,369,886 | +0.20(+0.13%) |
Dec 17, 2021 | 153.30 | 155.39 | 151.36 | 151.72 | 7,419,170 | -1.95(-1.27%) |
Dec 16, 2021 | 152.80 | 154.37 | 152.36 | 153.67 | 4,006,866 | +0.65(+0.42%) |
Dec 15, 2021 | 150.18 | 153.60 | 149.76 | 153.02 | 3,165,019 | +3.61(+2.41%) |
Dec 14, 2021 | 151.14 | 151.42 | 147.93 | 149.41 | 3,472,579 | -2.21(-1.46%) |
Dec 13, 2021 | 148.94 | 152.30 | 148.08 | 151.63 | 2,709,404 | +2.47(+1.66%) |
Dec 10, 2021 | 148.14 | 149.78 | 147.31 | 149.15 | 2,159,567 | +1.43(+0.96%) |
Dec 09, 2021 | 149.14 | 149.46 | 147.08 | 147.73 | 2,309,890 | -1.76(-1.18%) |
Dec 08, 2021 | 149.29 | 151.05 | 148.53 | 149.49 | 2,349,433 | +0.13(+0.09%) |
Dec 07, 2021 | 147.79 | 149.53 | 146.70 | 149.36 | 2,986,637 | +2.58(+1.76%) |
Dec 06, 2021 | 145.44 | 145.44 | 145.10 | 146.78 | 3,470,311 | +1.77(+1.22%) |
Dec 03, 2021 | 145.09 | 147.68 | 142.75 | 145.01 | 3,077,371 | +0.22(+0.16%) |
Dec 02, 2021 | 142.19 | 146.00 | 142.19 | 144.78 | 2,911,393 | +2.55(+1.79%) |