Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.89 | 157.38 | 152.85 | 156.96 | 386,908 | +1.67(+1.08%) |
Feb 25, 2022 | 151.42 | 155.91 | 151.04 | 155.29 | 294,945 | +3.59(+2.37%) |
Feb 24, 2022 | 142.79 | 152.04 | 142.62 | 151.70 | 312,124 | +5.11(+3.49%) |
Feb 23, 2022 | 147.10 | 148.07 | 145.66 | 146.59 | 259,527 | +0.30(+0.20%) |
Feb 22, 2022 | 146.17 | 151.11 | 145.17 | 146.30 | 269,185 | -1.06(-0.72%) |
Feb 18, 2022 | 147.35 | 0 | -9.60(-6.12%) | |||
Feb 17, 2022 | 154.03 | 161.75 | 153.27 | 156.95 | 821,478 | +1.01(+0.65%) |
Feb 16, 2022 | 151.69 | 156.78 | 150.27 | 155.95 | 588,595 | +3.12(+2.04%) |
Feb 15, 2022 | 151.56 | 154.69 | 149.62 | 152.83 | 463,810 | +3.15(+2.11%) |
Feb 14, 2022 | 148.48 | 151.15 | 146.69 | 149.68 | 447,760 | +1.62(+1.10%) |
Feb 11, 2022 | 148.21 | 150.28 | 146.44 | 148.06 | 583,301 | +0.57(+0.39%) |
Feb 10, 2022 | 147.48 | 149.33 | 146.81 | 147.48 | 486,277 | -2.99(-1.98%) |
Feb 09, 2022 | 151.83 | 153.25 | 148.50 | 150.47 | 482,439 | -0.44(-0.29%) |
Feb 08, 2022 | 144.76 | 151.30 | 144.76 | 150.91 | 863,990 | +6.39(+4.42%) |
Feb 07, 2022 | 144.83 | 147.55 | 143.93 | 144.53 | 291,140 | -1.29(-0.89%) |
Feb 04, 2022 | 144.51 | 147.87 | 143.04 | 145.82 | 436,628 | +0.74(+0.51%) |
Feb 03, 2022 | 139.37 | 145.08 | 540,153 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.88 | 140.57 | 137.18 | 139.14 | 339,175 | -0.51(-0.37%) |
Feb 01, 2022 | 138.11 | 139.73 | 134.56 | 139.66 | 398,402 | +2.23(+1.62%) |
Jan 31, 2022 | 130.93 | 137.66 | 137.43 | 479,193 | +6.50(+4.96%) | |
Jan 28, 2022 | 127.76 | 131.14 | 125.03 | 130.93 | 282,747 | +3.96(+3.12%) |
Jan 27, 2022 | 133.10 | 133.49 | 125.83 | 126.97 | 325,138 | -4.06(-3.10%) |
Jan 26, 2022 | 135.90 | 137.47 | 129.74 | 131.03 | 478,911 | -2.96(-2.21%) |
Jan 25, 2022 | 138.46 | 140.20 | 132.03 | 133.99 | 382,762 | -7.31(-5.17%) |
Jan 24, 2022 | 136.13 | 142.08 | 133.83 | 141.30 | 349,341 | +3.44(+2.50%) |
Jan 21, 2022 | 138.35 | 142.43 | 137.25 | 137.85 | 289,547 | -1.57(-1.13%) |
Jan 20, 2022 | 142.87 | 145.06 | 138.90 | 139.42 | 329,619 | -0.70(-0.50%) |
Jan 19, 2022 | 143.06 | 144.40 | 139.75 | 140.12 | 325,914 | -2.18(-1.53%) |
Jan 18, 2022 | 143.67 | 144.61 | 140.97 | 142.30 | 211,026 | -3.64(-2.50%) |
Jan 14, 2022 | 145.95 | 0 | -4.14(-2.76%) | |||
Jan 13, 2022 | 151.85 | 152.63 | 149.79 | 150.08 | 217,735 | -0.64(-0.43%) |
Jan 12, 2022 | 153.04 | 153.55 | 150.43 | 150.72 | 340,284 | -0.90(-0.59%) |
Jan 11, 2022 | 153.48 | 153.52 | 147.92 | 151.62 | 206,587 | -0.87(-0.57%) |
Jan 10, 2022 | 149.01 | 152.90 | 147.35 | 152.49 | 380,059 | +1.50(+0.99%) |
Jan 07, 2022 | 154.06 | 154.80 | 150.90 | 150.99 | 246,054 | -3.07(-1.99%) |
Jan 06, 2022 | 155.44 | 156.19 | 152.90 | 154.06 | 502,685 | -0.87(-0.56%) |
Jan 05, 2022 | 169.20 | 169.20 | 154.49 | 154.93 | 567,096 | -15.23(-8.95%) |
Jan 04, 2022 | 170.99 | 174.22 | 169.01 | 170.17 | 282,289 | +0.99(+0.58%) |
Jan 03, 2022 | 167.82 | 169.35 | 163.50 | 169.18 | 401,830 | +1.53(+0.91%) |
Dec 31, 2021 | 166.01 | 168.68 | 165.92 | 167.65 | 255,854 | +0.92(+0.55%) |
Dec 30, 2021 | 168.38 | 170.18 | 161.12 | 166.73 | 190,888 | -0.97(-0.58%) |
Dec 29, 2021 | 164.87 | 168.54 | 164.36 | 167.70 | 173,536 | +3.23(+1.96%) |
Dec 28, 2021 | 164.40 | 166.35 | 162.98 | 164.47 | 392,590 | +0.27(+0.16%) |
Dec 27, 2021 | 166.44 | 166.44 | 163.43 | 164.20 | 273,971 | -1.56(-0.94%) |
Dec 23, 2021 | 164.42 | 166.50 | 163.63 | 165.76 | 193,291 | +2.93(+1.80%) |
Dec 22, 2021 | 160.45 | 162.89 | 160.20 | 162.83 | 321,023 | +3.65(+2.29%) |
Dec 21, 2021 | 160.82 | 162.09 | 158.38 | 159.18 | 312,302 | +0.11(+0.07%) |
Dec 20, 2021 | 157.57 | 159.62 | 153.78 | 159.07 | 323,473 | -1.18(-0.74%) |
Dec 17, 2021 | 166.04 | 167.42 | 158.99 | 160.25 | 873,361 | -7.95(-4.73%) |
Dec 16, 2021 | 167.36 | 169.44 | 166.79 | 168.20 | 320,875 | +2.25(+1.36%) |
Dec 15, 2021 | 169.02 | 169.13 | 162.96 | 165.95 | 405,386 | -1.81(-1.08%) |
Dec 14, 2021 | 165.40 | 168.59 | 164.11 | 167.76 | 490,853 | +1.84(+1.11%) |
Dec 13, 2021 | 169.98 | 171.40 | 164.74 | 165.92 | 425,603 | -3.83(-2.26%) |
Dec 10, 2021 | 173.63 | 174.40 | 167.31 | 169.75 | 394,009 | -2.83(-1.64%) |
Dec 09, 2021 | 185.53 | 185.68 | 172.44 | 172.59 | 333,751 | -13.78(-7.40%) |
Dec 08, 2021 | 186.94 | 187.93 | 185.01 | 186.37 | 281,753 | -0.53(-0.29%) |
Dec 07, 2021 | 185.43 | 188.41 | 183.90 | 186.90 | 185,455 | +4.81(+2.64%) |
Dec 06, 2021 | 184.78 | 186.77 | 181.79 | 182.09 | 238,002 | +0.48(+0.27%) |
Dec 03, 2021 | 187.09 | 187.09 | 179.79 | 181.61 | 292,887 | -3.91(-2.11%) |
Dec 02, 2021 | 178.57 | 187.25 | 177.72 | 185.52 | 389,472 | +7.25(+4.07%) |