Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 129.32 | 131.65 | 128.60 | 131.15 | 1,710,588 | -0.64(-0.48%) |
Feb 25, 2022 | 131.00 | 132.17 | 130.31 | 131.78 | 1,973,449 | +2.29(+1.77%) |
Feb 24, 2022 | 122.88 | 130.19 | 121.69 | 129.50 | 3,193,786 | +2.77(+2.18%) |
Feb 23, 2022 | 130.37 | 131.66 | 126.35 | 126.73 | 1,828,995 | -2.29(-1.77%) |
Feb 22, 2022 | 129.50 | 131.71 | 128.17 | 129.02 | 1,574,722 | -1.14(-0.88%) |
Feb 18, 2022 | 130.16 | 0 | +0.05(+0.04%) | |||
Feb 17, 2022 | 131.11 | 132.46 | 129.57 | 130.11 | 2,473,496 | -2.48(-1.87%) |
Feb 16, 2022 | 131.91 | 133.44 | 131.68 | 132.59 | 1,568,821 | -0.39(-0.29%) |
Feb 15, 2022 | 133.18 | 134.90 | 132.40 | 132.98 | 2,038,647 | +2.21(+1.69%) |
Feb 14, 2022 | 130.92 | 132.37 | 129.56 | 130.77 | 2,267,578 | -0.10(-0.08%) |
Feb 11, 2022 | 134.98 | 135.60 | 130.13 | 130.87 | 2,478,398 | -3.25(-2.42%) |
Feb 10, 2022 | 137.04 | 139.92 | 133.49 | 134.12 | 2,997,915 | -4.93(-3.54%) |
Feb 09, 2022 | 139.47 | 141.53 | 138.75 | 139.04 | 2,502,697 | +1.80(+1.31%) |
Feb 08, 2022 | 137.74 | 138.48 | 135.32 | 137.25 | 2,970,401 | -0.51(-0.37%) |
Feb 07, 2022 | 135.62 | 139.93 | 134.51 | 137.75 | 3,700,632 | +2.85(+2.11%) |
Feb 04, 2022 | 135.31 | 136.49 | 133.39 | 134.90 | 2,292,701 | +0.66(+0.49%) |
Feb 03, 2022 | 138.72 | 133.98 | 134.24 | 2,327,053 | -8.06(-5.66%) | |
Feb 02, 2022 | 141.75 | 142.80 | 140.03 | 142.30 | 1,791,054 | +1.00(+0.71%) |
Feb 01, 2022 | 139.93 | 141.91 | 138.31 | 141.30 | 2,369,854 | +1.20(+0.85%) |
Jan 31, 2022 | 135.91 | 140.31 | 140.10 | 3,584,800 | +4.19(+3.08%) | |
Jan 28, 2022 | 135.60 | 136.15 | 130.31 | 135.91 | 2,912,873 | -0.04(-0.03%) |
Jan 27, 2022 | 141.90 | 141.98 | 132.27 | 135.95 | 3,870,593 | -6.14(-4.32%) |
Jan 26, 2022 | 145.29 | 147.71 | 140.82 | 142.09 | 2,543,658 | -0.93(-0.65%) |
Jan 25, 2022 | 141.50 | 145.16 | 138.74 | 143.02 | 1,771,866 | -1.51(-1.05%) |
Jan 24, 2022 | 140.84 | 145.10 | 136.71 | 144.54 | 3,378,599 | -0.33(-0.23%) |
Jan 21, 2022 | 147.52 | 148.32 | 144.68 | 144.87 | 2,180,579 | -4.64(-3.10%) |
Jan 20, 2022 | 154.15 | 155.62 | 148.96 | 149.50 | 1,512,126 | -2.72(-1.79%) |
Jan 19, 2022 | 156.31 | 156.85 | 152.09 | 152.22 | 1,719,800 | -2.69(-1.74%) |
Jan 18, 2022 | 157.21 | 157.66 | 153.57 | 154.92 | 2,732,293 | -3.82(-2.41%) |
Jan 14, 2022 | 158.74 | 0 | -2.12(-1.32%) | |||
Jan 13, 2022 | 164.62 | 165.38 | 160.45 | 160.86 | 2,083,711 | -3.19(-1.95%) |
Jan 12, 2022 | 175.09 | 175.09 | 163.71 | 164.05 | 3,136,733 | -11.66(-6.63%) |
Jan 11, 2022 | 172.15 | 175.84 | 170.01 | 175.71 | 954,338 | +4.06(+2.36%) |
Jan 10, 2022 | 172.64 | 173.14 | 168.04 | 171.66 | 1,290,462 | -2.15(-1.24%) |
Jan 07, 2022 | 172.83 | 174.48 | 170.50 | 173.81 | 1,075,295 | +1.42(+0.82%) |
Jan 06, 2022 | 171.92 | 173.18 | 169.85 | 172.39 | 1,187,865 | +2.30(+1.35%) |
Jan 05, 2022 | 178.40 | 179.51 | 169.80 | 170.09 | 1,566,967 | -6.93(-3.92%) |
Jan 04, 2022 | 174.24 | 178.53 | 174.21 | 177.02 | 1,193,095 | +0.49(+0.28%) |
Jan 03, 2022 | 178.94 | 180.42 | 175.66 | 176.53 | 1,028,926 | -1.87(-1.05%) |
Dec 31, 2021 | 179.65 | 180.73 | 178.27 | 178.40 | 612,441 | -1.36(-0.76%) |
Dec 30, 2021 | 179.70 | 181.29 | 179.05 | 179.76 | 598,195 | +0.55(+0.30%) |
Dec 29, 2021 | 180.77 | 182.26 | 178.69 | 179.21 | 753,380 | -1.70(-0.94%) |
Dec 28, 2021 | 181.16 | 182.19 | 179.70 | 180.91 | 694,148 | +0.08(+0.05%) |
Dec 27, 2021 | 177.92 | 180.92 | 177.78 | 180.83 | 582,691 | +3.66(+2.06%) |
Dec 23, 2021 | 174.92 | 178.22 | 174.69 | 177.17 | 773,036 | +2.94(+1.69%) |
Dec 22, 2021 | 173.34 | 174.59 | 171.98 | 174.23 | 696,864 | +1.33(+0.77%) |
Dec 21, 2021 | 175.12 | 175.12 | 171.80 | 172.90 | 1,049,000 | +1.58(+0.92%) |
Dec 20, 2021 | 172.53 | 173.68 | 169.47 | 171.32 | 1,149,633 | -4.10(-2.34%) |
Dec 17, 2021 | 174.99 | 177.40 | 171.13 | 175.42 | 2,802,724 | +2.49(+1.44%) |
Dec 16, 2021 | 178.40 | 178.59 | 172.84 | 172.94 | 1,724,133 | -2.78(-1.58%) |
Dec 15, 2021 | 171.58 | 176.34 | 170.18 | 175.72 | 1,434,598 | +4.31(+2.51%) |
Dec 14, 2021 | 173.27 | 174.13 | 170.26 | 171.41 | 1,618,816 | -3.70(-2.11%) |
Dec 13, 2021 | 176.81 | 177.00 | 172.82 | 175.11 | 1,139,929 | -1.85(-1.04%) |
Dec 10, 2021 | 181.04 | 181.23 | 174.90 | 176.96 | 1,831,430 | -2.92(-1.62%) |
Dec 09, 2021 | 183.12 | 183.12 | 179.00 | 179.88 | 1,274,808 | -3.84(-2.09%) |
Dec 08, 2021 | 184.52 | 184.63 | 182.27 | 183.72 | 878,336 | -0.50(-0.27%) |
Dec 07, 2021 | 180.79 | 184.56 | 180.54 | 184.22 | 1,048,616 | +6.22(+3.49%) |
Dec 06, 2021 | 178.45 | 179.47 | 175.83 | 178.00 | 1,161,784 | +1.56(+0.88%) |
Dec 03, 2021 | 182.31 | 182.53 | 174.24 | 176.44 | 1,555,032 | -5.52(-3.03%) |
Dec 02, 2021 | 176.83 | 183.21 | 176.83 | 181.97 | 1,111,124 | +5.13(+2.90%) |