Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 145.82 | 148.72 | 143.50 | 147.44 | 3,243,910 | -1.79(-1.20%) |
Feb 25, 2022 | 145.60 | 149.24 | 144.34 | 149.23 | 1,967,921 | +4.54(+3.13%) |
Feb 24, 2022 | 137.65 | 145.26 | 136.71 | 144.70 | 3,382,356 | +2.69(+1.90%) |
Feb 23, 2022 | 146.92 | 147.06 | 141.71 | 142.00 | 3,177,920 | -3.75(-2.58%) |
Feb 22, 2022 | 148.57 | 149.16 | 144.50 | 145.76 | 3,020,510 | -3.22(-2.16%) |
Feb 18, 2022 | 148.98 | 0 | -2.60(-1.72%) | |||
Feb 17, 2022 | 152.66 | 154.20 | 148.60 | 151.58 | 3,160,987 | -3.27(-2.11%) |
Feb 16, 2022 | 156.40 | 159.43 | 153.52 | 154.85 | 4,854,876 | -1.65(-1.05%) |
Feb 15, 2022 | 152.52 | 157.57 | 152.52 | 156.49 | 5,022,357 | +6.51(+4.34%) |
Feb 14, 2022 | 148.33 | 153.03 | 148.33 | 149.99 | 4,454,596 | +1.88(+1.27%) |
Feb 11, 2022 | 153.22 | 154.31 | 147.83 | 148.10 | 2,825,440 | -4.63(-3.03%) |
Feb 10, 2022 | 150.51 | 154.99 | 149.40 | 152.73 | 2,575,676 | +1.05(+0.69%) |
Feb 09, 2022 | 153.37 | 155.99 | 151.43 | 151.68 | 2,736,542 | -0.24(-0.16%) |
Feb 08, 2022 | 147.83 | 152.24 | 147.23 | 151.92 | 3,132,155 | +4.69(+3.19%) |
Feb 07, 2022 | 145.08 | 148.04 | 144.37 | 147.22 | 2,757,188 | +3.11(+2.16%) |
Feb 04, 2022 | 142.05 | 145.74 | 141.11 | 144.11 | 3,322,152 | +1.34(+0.94%) |
Feb 03, 2022 | 142.79 | 144.47 | 142.78 | 2,865,806 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.60 | 144.60 | 141.38 | 143.21 | 2,766,639 | -1.12(-0.78%) |
Feb 01, 2022 | 144.54 | 144.84 | 142.21 | 144.33 | 2,799,547 | +0.60(+0.42%) |
Jan 31, 2022 | 140.83 | 144.05 | 143.73 | 1,630,803 | +1.70(+1.20%) | |
Jan 28, 2022 | 136.90 | 142.14 | 135.42 | 142.02 | 2,390,672 | +6.08(+4.47%) |
Jan 27, 2022 | 144.37 | 145.62 | 135.59 | 135.94 | 3,567,746 | -7.50(-5.23%) |
Jan 26, 2022 | 143.19 | 147.40 | 141.74 | 143.44 | 2,851,454 | +2.41(+1.71%) |
Jan 25, 2022 | 136.82 | 142.13 | 133.25 | 141.03 | 4,014,433 | +1.89(+1.36%) |
Jan 24, 2022 | 136.92 | 139.26 | 133.28 | 139.14 | 5,106,256 | -1.76(-1.25%) |
Jan 21, 2022 | 140.89 | 143.80 | 139.78 | 140.90 | 3,642,107 | +0.02(+0.01%) |
Jan 20, 2022 | 141.70 | 145.35 | 140.49 | 140.88 | 2,601,213 | +0.03(+0.02%) |
Jan 19, 2022 | 143.58 | 144.17 | 140.47 | 140.85 | 3,161,450 | -2.29(-1.60%) |
Jan 18, 2022 | 144.91 | 145.14 | 142.41 | 143.14 | 2,880,089 | -3.43(-2.34%) |
Jan 14, 2022 | 146.57 | 0 | -1.90(-1.28%) | |||
Jan 13, 2022 | 149.15 | 150.64 | 147.64 | 148.47 | 2,255,790 | -0.10(-0.07%) |
Jan 12, 2022 | 152.46 | 152.67 | 148.28 | 148.57 | 2,029,336 | -2.48(-1.64%) |
Jan 11, 2022 | 147.77 | 152.05 | 146.34 | 151.05 | 3,521,919 | +3.85(+2.62%) |
Jan 10, 2022 | 149.40 | 150.59 | 144.65 | 147.19 | 2,677,806 | -3.36(-2.23%) |
Jan 07, 2022 | 151.12 | 153.55 | 150.52 | 150.55 | 2,059,805 | -0.18(-0.12%) |
Jan 06, 2022 | 150.79 | 152.14 | 149.47 | 150.73 | 1,799,358 | +0.38(+0.25%) |
Jan 05, 2022 | 154.73 | 154.97 | 150.33 | 150.35 | 1,353,078 | -4.12(-2.67%) |
Jan 04, 2022 | 155.99 | 157.69 | 154.46 | 154.47 | 2,062,776 | +1.47(+0.96%) |
Jan 03, 2022 | 154.46 | 155.65 | 151.29 | 153.01 | 1,729,141 | -1.50(-0.97%) |
Dec 31, 2021 | 153.35 | 155.47 | 153.11 | 154.50 | 1,198,753 | +1.00(+0.65%) |
Dec 30, 2021 | 153.90 | 155.20 | 152.96 | 153.50 | 1,488,389 | -0.39(-0.25%) |
Dec 29, 2021 | 152.96 | 154.32 | 152.58 | 153.89 | 901,968 | +0.35(+0.23%) |
Dec 28, 2021 | 153.45 | 154.52 | 152.44 | 153.54 | 975,018 | -0.27(-0.17%) |
Dec 27, 2021 | 152.24 | 153.96 | 150.87 | 153.81 | 914,715 | +0.57(+0.37%) |
Dec 23, 2021 | 152.54 | 153.74 | 151.06 | 153.24 | 1,398,230 | +1.95(+1.29%) |
Dec 22, 2021 | 146.81 | 152.01 | 146.81 | 151.28 | 3,127,422 | +4.15(+2.82%) |
Dec 21, 2021 | 141.19 | 147.23 | 140.97 | 147.13 | 2,235,322 | +8.10(+5.83%) |
Dec 20, 2021 | 137.68 | 139.91 | 136.06 | 139.03 | 2,087,126 | -0.56(-0.40%) |
Dec 17, 2021 | 137.18 | 140.41 | 136.29 | 139.60 | 3,113,661 | +1.92(+1.40%) |
Dec 16, 2021 | 139.75 | 140.78 | 137.63 | 137.68 | 1,871,433 | -1.28(-0.92%) |
Dec 15, 2021 | 140.47 | 141.00 | 136.56 | 138.95 | 1,812,929 | -1.67(-1.19%) |
Dec 14, 2021 | 140.76 | 143.78 | 140.04 | 140.63 | 1,596,498 | -0.43(-0.30%) |
Dec 13, 2021 | 143.17 | 143.27 | 139.54 | 141.05 | 1,582,964 | -3.69(-2.55%) |
Dec 10, 2021 | 143.62 | 145.22 | 141.05 | 144.74 | 1,457,736 | +1.80(+1.26%) |
Dec 09, 2021 | 141.84 | 143.65 | 140.97 | 142.93 | 890,389 | -0.08(-0.06%) |
Dec 08, 2021 | 143.04 | 144.22 | 140.67 | 143.01 | 1,522,788 | +1.23(+0.87%) |
Dec 07, 2021 | 144.49 | 147.34 | 140.78 | 141.78 | 1,999,209 | -1.15(-0.80%) |
Dec 06, 2021 | 140.17 | 144.61 | 139.89 | 142.93 | 1,725,579 | +5.52(+4.01%) |
Dec 03, 2021 | 138.25 | 139.06 | 134.25 | 137.42 | 2,758,832 | -0.84(-0.61%) |
Dec 02, 2021 | 130.41 | 139.23 | 129.72 | 138.26 | 3,177,780 | +9.54(+7.41%) |