Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 151.20 | 153.81 | 148.76 | 151.43 | 1,835,296 | -1.50(-0.98%) |
Feb 25, 2022 | 148.40 | 153.33 | 150.12 | 152.93 | 2,117,737 | +3.89(+2.61%) |
Feb 24, 2022 | 138.42 | 149.73 | 137.11 | 149.04 | 3,714,615 | +8.16(+5.79%) |
Feb 23, 2022 | 150.23 | 150.97 | 140.58 | 140.88 | 4,882,013 | +5.67(+4.19%) |
Feb 22, 2022 | 134.63 | 136.96 | 133.09 | 135.21 | 2,790,307 | +0.26(+0.19%) |
Feb 18, 2022 | 134.95 | 0 | -3.27(-2.37%) | |||
Feb 17, 2022 | 144.18 | 144.77 | 137.64 | 138.22 | 1,343,166 | -7.63(-5.23%) |
Feb 16, 2022 | 144.97 | 146.81 | 142.33 | 145.85 | 1,741,490 | -0.22(-0.15%) |
Feb 15, 2022 | 144.64 | 146.46 | 144.02 | 146.07 | 1,631,868 | +3.99(+2.81%) |
Feb 14, 2022 | 142.50 | 144.64 | 140.15 | 142.08 | 1,218,681 | -0.42(-0.29%) |
Feb 11, 2022 | 149.00 | 150.53 | 141.33 | 142.50 | 1,548,273 | -6.37(-4.28%) |
Feb 10, 2022 | 149.53 | 153.28 | 147.59 | 148.87 | 1,385,339 | -5.53(-3.58%) |
Feb 09, 2022 | 151.51 | 154.42 | 150.31 | 154.40 | 1,193,973 | +6.03(+4.06%) |
Feb 08, 2022 | 146.46 | 149.49 | 145.82 | 148.37 | 2,095,537 | +1.65(+1.12%) |
Feb 07, 2022 | 148.15 | 149.59 | 146.06 | 146.72 | 1,111,583 | -0.79(-0.54%) |
Feb 04, 2022 | 145.58 | 149.50 | 144.62 | 147.51 | 1,398,629 | +1.09(+0.74%) |
Feb 03, 2022 | 149.53 | 145.76 | 146.42 | 1,763,258 | -6.71(-4.38%) | |
Feb 02, 2022 | 151.81 | 153.46 | 150.42 | 153.13 | 1,438,499 | +1.52(+1.00%) |
Feb 01, 2022 | 152.37 | 153.31 | 149.17 | 151.61 | 1,556,741 | -0.53(-0.35%) |
Jan 31, 2022 | 145.39 | 152.21 | 152.14 | 1,647,977 | +6.72(+4.62%) | |
Jan 28, 2022 | 139.99 | 145.72 | 136.62 | 145.42 | 1,578,102 | +6.44(+4.63%) |
Jan 27, 2022 | 144.22 | 144.94 | 137.88 | 138.98 | 1,576,579 | -2.51(-1.77%) |
Jan 26, 2022 | 145.53 | 148.35 | 139.22 | 141.49 | 2,265,850 | -0.90(-0.63%) |
Jan 25, 2022 | 147.26 | 148.92 | 142.31 | 142.39 | 2,459,790 | -9.27(-6.11%) |
Jan 24, 2022 | 146.19 | 152.00 | 141.96 | 151.66 | 2,494,512 | +3.36(+2.27%) |
Jan 21, 2022 | 149.88 | 152.62 | 148.09 | 148.30 | 2,091,160 | -2.01(-1.34%) |
Jan 20, 2022 | 155.70 | 157.22 | 150.05 | 150.31 | 1,356,064 | -2.86(-1.87%) |
Jan 19, 2022 | 154.40 | 156.17 | 153.00 | 153.17 | 2,033,730 | -0.36(-0.23%) |
Jan 18, 2022 | 156.00 | 156.57 | 152.92 | 153.53 | 2,284,306 | -8.22(-5.08%) |
Jan 14, 2022 | 161.75 | 0 | -1.41(-0.86%) | |||
Jan 13, 2022 | 170.60 | 172.64 | 162.85 | 163.16 | 1,455,628 | -7.02(-4.13%) |
Jan 12, 2022 | 170.29 | 172.52 | 168.68 | 170.18 | 1,137,915 | +0.95(+0.56%) |
Jan 11, 2022 | 165.66 | 169.68 | 164.62 | 169.23 | 1,240,729 | +3.35(+2.02%) |
Jan 10, 2022 | 162.82 | 166.10 | 160.83 | 165.88 | 2,105,054 | -0.14(-0.08%) |
Jan 07, 2022 | 171.55 | 172.64 | 165.93 | 166.02 | 1,590,212 | -7.10(-4.10%) |
Jan 06, 2022 | 171.75 | 175.07 | 170.53 | 173.12 | 1,442,986 | +0.50(+0.29%) |
Jan 05, 2022 | 176.57 | 178.71 | 172.06 | 172.62 | 1,733,013 | -5.68(-3.19%) |
Jan 04, 2022 | 182.19 | 183.68 | 174.32 | 178.30 | 1,690,839 | -4.86(-2.65%) |
Jan 03, 2022 | 185.68 | 188.56 | 181.88 | 183.16 | 1,104,228 | -3.19(-1.71%) |
Dec 31, 2021 | 187.00 | 187.69 | 184.93 | 186.35 | 1,685,681 | -1.90(-1.01%) |
Dec 30, 2021 | 190.00 | 190.76 | 187.67 | 188.25 | 1,100,061 | -1.68(-0.88%) |
Dec 29, 2021 | 190.22 | 190.78 | 188.18 | 189.93 | 1,092,541 | -0.15(-0.08%) |
Dec 28, 2021 | 192.70 | 192.70 | 189.32 | 190.08 | 1,025,236 | -1.57(-0.82%) |
Dec 27, 2021 | 188.89 | 191.86 | 187.63 | 191.65 | 933,602 | +4.17(+2.22%) |
Dec 23, 2021 | 186.59 | 188.66 | 185.95 | 187.48 | 752,898 | +0.92(+0.49%) |
Dec 22, 2021 | 182.92 | 186.68 | 182.58 | 186.56 | 899,919 | +3.53(+1.93%) |
Dec 21, 2021 | 179.58 | 183.29 | 176.58 | 183.03 | 980,636 | +5.71(+3.22%) |
Dec 20, 2021 | 175.85 | 178.62 | 175.25 | 177.32 | 1,255,132 | -1.83(-1.02%) |
Dec 17, 2021 | 177.08 | 182.45 | 177.08 | 179.15 | 3,456,064 | -0.47(-0.26%) |
Dec 16, 2021 | 184.00 | 184.27 | 177.81 | 179.62 | 1,573,547 | -4.65(-2.52%) |
Dec 15, 2021 | 176.70 | 184.41 | 176.25 | 184.27 | 1,812,780 | +8.32(+4.73%) |
Dec 14, 2021 | 178.23 | 178.80 | 170.55 | 175.95 | 2,500,930 | -8.18(-4.44%) |
Dec 13, 2021 | 184.00 | 185.26 | 182.72 | 184.13 | 1,473,138 | -0.01(-0.01%) |
Dec 10, 2021 | 181.83 | 184.57 | 181.43 | 184.14 | 1,249,339 | +4.52(+2.52%) |
Dec 09, 2021 | 183.35 | 186.00 | 179.61 | 179.62 | 1,042,854 | -4.59(-2.49%) |
Dec 08, 2021 | 182.94 | 184.53 | 181.31 | 184.21 | 1,151,531 | +1.44(+0.79%) |
Dec 07, 2021 | 181.68 | 183.51 | 180.06 | 182.77 | 1,564,273 | +5.56(+3.14%) |
Dec 06, 2021 | 177.87 | 178.92 | 172.89 | 177.21 | 1,463,745 | -0.66(-0.37%) |
Dec 03, 2021 | 184.89 | 185.28 | 175.34 | 177.87 | 2,332,225 | -6.79(-3.68%) |
Dec 02, 2021 | 178.00 | 185.76 | 177.55 | 184.66 | 1,853,287 | +9.61(+5.49%) |