Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 142.75 | 145.11 | 140.43 | 141.69 | 310,971 | -3.76(-2.59%) |
Feb 25, 2022 | 142.36 | 145.59 | 142.85 | 145.45 | 146,954 | +2.60(+1.82%) |
Feb 24, 2022 | 137.10 | 143.01 | 136.70 | 142.84 | 172,978 | +2.88(+2.06%) |
Feb 23, 2022 | 145.21 | 145.61 | 139.61 | 139.97 | 204,666 | -3.81(-2.65%) |
Feb 22, 2022 | 142.59 | 146.49 | 141.69 | 143.78 | 204,649 | -0.23(-0.16%) |
Feb 18, 2022 | 144.00 | 0 | -1.71(-1.17%) | |||
Feb 17, 2022 | 144.07 | 146.60 | 142.75 | 145.71 | 616,849 | +1.28(+0.88%) |
Feb 16, 2022 | 143.40 | 145.14 | 141.23 | 144.44 | 286,004 | +0.47(+0.33%) |
Feb 15, 2022 | 141.10 | 144.21 | 139.45 | 143.96 | 274,923 | +6.18(+4.49%) |
Feb 14, 2022 | 139.02 | 140.83 | 136.54 | 137.78 | 326,488 | -0.99(-0.72%) |
Feb 11, 2022 | 143.43 | 143.73 | 137.56 | 138.78 | 348,196 | -4.53(-3.16%) |
Feb 10, 2022 | 147.98 | 152.01 | 142.17 | 143.31 | 453,033 | -10.48(-6.82%) |
Feb 09, 2022 | 152.14 | 153.90 | 151.60 | 153.79 | 179,345 | +2.89(+1.91%) |
Feb 08, 2022 | 146.77 | 152.15 | 146.77 | 150.90 | 203,242 | +3.31(+2.24%) |
Feb 07, 2022 | 147.38 | 150.17 | 147.07 | 147.59 | 302,339 | +0.51(+0.35%) |
Feb 04, 2022 | 147.49 | 149.21 | 144.72 | 147.08 | 309,245 | -0.60(-0.41%) |
Feb 03, 2022 | 151.57 | 147.51 | 147.68 | 282,329 | -4.98(-3.26%) | |
Feb 02, 2022 | 153.50 | 154.72 | 150.76 | 152.66 | 329,947 | -1.26(-0.82%) |
Feb 01, 2022 | 152.80 | 154.31 | 150.20 | 153.92 | 372,453 | +3.38(+2.25%) |
Jan 31, 2022 | 149.47 | 153.60 | 150.54 | 5,878,809 | -0.02(-0.01%) | |
Jan 28, 2022 | 146.08 | 150.66 | 144.25 | 150.56 | 713,933 | +5.26(+3.62%) |
Jan 27, 2022 | 152.60 | 156.78 | 143.79 | 145.30 | 1,031,455 | -21.73(-13.01%) |
Jan 26, 2022 | 172.64 | 175.73 | 165.36 | 167.03 | 140,860 | -2.95(-1.73%) |
Jan 25, 2022 | 174.98 | 174.98 | 168.19 | 169.98 | 168,125 | -8.50(-4.76%) |
Jan 24, 2022 | 175.93 | 179.58 | 173.37 | 178.48 | 198,115 | -0.58(-0.32%) |
Jan 21, 2022 | 179.08 | 182.80 | 177.44 | 179.06 | 147,742 | +0.03(+0.02%) |
Jan 20, 2022 | 183.65 | 186.76 | 178.56 | 179.03 | 121,250 | -3.79(-2.07%) |
Jan 19, 2022 | 184.83 | 186.69 | 182.19 | 182.82 | 143,422 | -1.60(-0.87%) |
Jan 18, 2022 | 181.91 | 185.04 | 180.03 | 184.43 | 154,673 | +0.08(+0.04%) |
Jan 14, 2022 | 184.35 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.96 | 187.54 | 183.93 | 184.40 | 100,099 | -0.21(-0.11%) |
Jan 12, 2022 | 186.30 | 187.84 | 183.53 | 184.60 | 159,526 | -0.12(-0.06%) |
Jan 11, 2022 | 183.13 | 185.64 | 178.85 | 184.72 | 130,584 | +2.09(+1.15%) |
Jan 10, 2022 | 182.24 | 182.70 | 178.82 | 182.63 | 145,159 | -1.14(-0.62%) |
Jan 07, 2022 | 186.33 | 187.16 | 183.17 | 183.77 | 114,995 | -3.36(-1.80%) |
Jan 06, 2022 | 187.44 | 190.05 | 186.10 | 187.13 | 88,858 | +0.14(+0.07%) |
Jan 05, 2022 | 189.54 | 192.16 | 186.69 | 186.99 | 151,424 | -3.38(-1.78%) |
Jan 04, 2022 | 189.00 | 191.26 | 187.57 | 190.37 | 97,842 | +1.94(+1.03%) |
Jan 03, 2022 | 192.01 | 192.19 | 186.74 | 188.43 | 218,431 | -2.35(-1.23%) |
Dec 31, 2021 | 188.91 | 191.80 | 188.66 | 190.78 | 57,707 | +1.15(+0.61%) |
Dec 30, 2021 | 192.80 | 194.59 | 189.01 | 189.63 | 69,742 | -2.63(-1.37%) |
Dec 29, 2021 | 189.48 | 192.65 | 189.48 | 192.27 | 81,312 | +2.85(+1.50%) |
Dec 28, 2021 | 187.92 | 190.52 | 187.81 | 189.42 | 76,737 | +0.52(+0.28%) |
Dec 27, 2021 | 186.52 | 188.92 | 185.45 | 188.90 | 73,127 | +3.46(+1.87%) |
Dec 23, 2021 | 186.24 | 186.99 | 184.41 | 185.44 | 171,328 | +0.77(+0.41%) |
Dec 22, 2021 | 183.78 | 185.65 | 181.78 | 184.67 | 96,442 | +0.94(+0.51%) |
Dec 21, 2021 | 181.37 | 184.60 | 180.20 | 183.73 | 103,448 | +4.61(+2.57%) |
Dec 20, 2021 | 182.93 | 182.93 | 176.83 | 179.12 | 185,863 | -5.66(-3.06%) |
Dec 17, 2021 | 180.63 | 186.72 | 180.54 | 184.78 | 647,594 | +1.88(+1.03%) |
Dec 16, 2021 | 185.70 | 187.18 | 181.27 | 182.90 | 129,968 | -1.56(-0.85%) |
Dec 15, 2021 | 183.37 | 185.66 | 181.35 | 184.47 | 228,467 | +2.17(+1.19%) |
Dec 14, 2021 | 185.47 | 186.68 | 181.12 | 182.29 | 168,771 | -2.58(-1.40%) |
Dec 13, 2021 | 186.49 | 187.14 | 183.83 | 184.88 | 147,791 | -2.05(-1.10%) |
Dec 10, 2021 | 189.82 | 189.82 | 185.14 | 186.93 | 130,618 | -1.72(-0.91%) |
Dec 09, 2021 | 190.56 | 191.34 | 188.48 | 188.65 | 140,771 | -3.09(-1.61%) |
Dec 08, 2021 | 196.45 | 196.45 | 190.71 | 191.74 | 160,865 | -4.18(-2.13%) |
Dec 07, 2021 | 194.65 | 197.49 | 194.65 | 195.91 | 91,858 | +3.36(+1.74%) |
Dec 06, 2021 | 190.21 | 194.61 | 190.05 | 192.55 | 155,841 | +4.43(+2.36%) |
Dec 03, 2021 | 188.57 | 189.31 | 184.83 | 188.12 | 121,383 | -0.25(-0.14%) |
Dec 02, 2021 | 183.21 | 188.97 | 183.18 | 188.38 | 100,140 | +6.03(+3.31%) |