Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 136.38 | 140.57 | 134.81 | 138.01 | 1,217,346 | +0.31(+0.23%) |
Feb 25, 2022 | 132.98 | 138.34 | 132.24 | 137.69 | 1,012,684 | +3.51(+2.61%) |
Feb 24, 2022 | 121.87 | 134.74 | 121.80 | 134.19 | 1,217,893 | +6.60(+5.17%) |
Feb 23, 2022 | 127.68 | 130.19 | 126.04 | 127.58 | 1,681,291 | +1.00(+0.79%) |
Feb 22, 2022 | 131.77 | 132.93 | 124.10 | 126.58 | 2,254,240 | -7.13(-5.34%) |
Feb 18, 2022 | 133.72 | 0 | -2.12(-1.56%) | |||
Feb 17, 2022 | 141.13 | 142.31 | 134.57 | 135.83 | 1,808,048 | -6.60(-4.64%) |
Feb 16, 2022 | 145.26 | 146.27 | 141.31 | 142.44 | 1,015,762 | -4.59(-3.12%) |
Feb 15, 2022 | 147.48 | 148.17 | 145.59 | 147.03 | 921,300 | +1.09(+0.75%) |
Feb 14, 2022 | 146.24 | 148.69 | 145.05 | 145.93 | 1,098,484 | -0.95(-0.65%) |
Feb 11, 2022 | 150.22 | 152.76 | 145.94 | 146.88 | 851,991 | -3.65(-2.42%) |
Feb 10, 2022 | 153.70 | 156.68 | 148.85 | 150.53 | 1,189,985 | -5.39(-3.46%) |
Feb 09, 2022 | 157.53 | 158.00 | 154.65 | 155.93 | 744,768 | -0.41(-0.26%) |
Feb 08, 2022 | 155.20 | 158.14 | 153.64 | 156.34 | 868,735 | +2.00(+1.30%) |
Feb 07, 2022 | 155.29 | 157.93 | 153.55 | 154.34 | 847,038 | -0.29(-0.18%) |
Feb 04, 2022 | 154.70 | 156.72 | 152.11 | 154.62 | 704,616 | +0.70(+0.45%) |
Feb 03, 2022 | 154.00 | 153.93 | 687,171 | -2.10(-1.34%) | ||
Feb 02, 2022 | 157.19 | 157.33 | 152.49 | 156.02 | 1,129,312 | -0.98(-0.62%) |
Feb 01, 2022 | 152.84 | 157.83 | 152.84 | 157.00 | 1,525,422 | +4.06(+2.65%) |
Jan 31, 2022 | 146.49 | 153.05 | 152.94 | 1,206,376 | +5.46(+3.70%) | |
Jan 28, 2022 | 143.68 | 147.67 | 141.02 | 147.49 | 1,276,651 | +8.04(+5.77%) |
Jan 27, 2022 | 144.49 | 146.99 | 138.35 | 139.44 | 1,118,917 | -3.27(-2.29%) |
Jan 26, 2022 | 152.00 | 152.98 | 141.30 | 142.71 | 1,710,096 | -6.12(-4.11%) |
Jan 25, 2022 | 145.02 | 150.40 | 143.19 | 148.83 | 1,580,632 | +1.23(+0.83%) |
Jan 24, 2022 | 134.09 | 148.17 | 133.47 | 147.60 | 2,516,103 | +11.77(+8.66%) |
Jan 21, 2022 | 135.01 | 140.47 | 133.03 | 135.83 | 1,373,373 | +0.00(+0.00%) |
Jan 20, 2022 | 140.87 | 143.52 | 135.21 | 135.83 | 1,610,807 | -4.39(-3.13%) |
Jan 19, 2022 | 139.31 | 143.43 | 139.26 | 140.23 | 1,291,753 | +0.93(+0.67%) |
Jan 18, 2022 | 137.10 | 140.64 | 134.31 | 139.30 | 1,401,464 | -0.11(-0.08%) |
Jan 14, 2022 | 139.41 | 0 | -1.61(-1.14%) | |||
Jan 13, 2022 | 145.25 | 146.13 | 140.81 | 141.02 | 1,147,608 | -2.80(-1.94%) |
Jan 12, 2022 | 146.37 | 148.18 | 140.63 | 143.82 | 804,386 | -1.66(-1.14%) |
Jan 11, 2022 | 143.83 | 145.55 | 140.79 | 145.48 | 940,393 | +1.44(+1.00%) |
Jan 10, 2022 | 140.34 | 144.15 | 137.38 | 144.04 | 1,766,662 | +1.00(+0.70%) |
Jan 07, 2022 | 147.56 | 149.82 | 141.54 | 143.03 | 1,372,989 | -5.45(-3.67%) |
Jan 06, 2022 | 145.91 | 150.04 | 140.98 | 148.48 | 1,457,110 | +2.41(+1.65%) |
Jan 05, 2022 | 153.26 | 154.72 | 144.38 | 146.08 | 2,372,459 | -11.20(-7.12%) |
Jan 04, 2022 | 159.28 | 160.16 | 153.40 | 157.27 | 1,246,160 | -2.84(-1.77%) |
Jan 03, 2022 | 161.17 | 163.87 | 158.71 | 160.11 | 1,216,858 | -0.25(-0.15%) |
Dec 31, 2021 | 160.62 | 162.22 | 158.16 | 160.35 | 582,381 | -0.25(-0.15%) |
Dec 30, 2021 | 160.23 | 163.19 | 159.59 | 160.60 | 697,058 | -0.27(-0.16%) |
Dec 29, 2021 | 159.71 | 162.14 | 158.87 | 160.87 | 846,766 | +1.91(+1.20%) |
Dec 28, 2021 | 159.86 | 161.15 | 157.79 | 158.96 | 1,462,128 | -0.90(-0.56%) |
Dec 27, 2021 | 160.19 | 162.13 | 158.57 | 159.86 | 653,407 | -0.33(-0.21%) |
Dec 23, 2021 | 162.60 | 164.06 | 156.72 | 160.19 | 1,500,598 | -2.78(-1.70%) |
Dec 22, 2021 | 164.90 | 165.26 | 160.86 | 162.97 | 1,617,532 | +3.75(+2.36%) |
Dec 21, 2021 | 155.25 | 159.22 | 154.55 | 159.22 | 1,039,790 | +5.10(+3.31%) |
Dec 20, 2021 | 157.60 | 158.10 | 150.64 | 154.12 | 1,326,118 | -6.53(-4.07%) |
Dec 17, 2021 | 156.89 | 161.96 | 155.56 | 160.65 | 1,644,797 | +4.23(+2.70%) |
Dec 16, 2021 | 163.02 | 163.79 | 154.81 | 156.42 | 1,397,476 | -6.28(-3.86%) |
Dec 15, 2021 | 160.23 | 162.72 | 157.32 | 162.70 | 1,058,750 | +1.52(+0.94%) |
Dec 14, 2021 | 158.95 | 162.64 | 157.14 | 161.18 | 1,582,887 | +0.34(+0.21%) |
Dec 13, 2021 | 166.58 | 167.47 | 159.67 | 160.84 | 1,316,728 | -5.49(-3.30%) |
Dec 10, 2021 | 170.44 | 172.58 | 162.96 | 166.33 | 1,256,725 | -5.11(-2.98%) |
Dec 09, 2021 | 177.24 | 179.77 | 171.37 | 171.44 | 1,221,527 | -1.74(-1.01%) |
Dec 08, 2021 | 172.74 | 174.86 | 171.02 | 173.18 | 646,805 | -0.25(-0.14%) |
Dec 07, 2021 | 172.92 | 176.62 | 170.92 | 173.43 | 839,215 | +5.17(+3.07%) |
Dec 06, 2021 | 172.67 | 172.67 | 166.56 | 168.26 | 1,190,113 | -3.35(-1.95%) |
Dec 03, 2021 | 177.14 | 178.15 | 167.66 | 171.61 | 1,300,913 | -3.47(-1.98%) |
Dec 02, 2021 | 178.38 | 180.35 | 172.39 | 175.08 | 1,260,854 | -1.92(-1.09%) |