Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 153.41 | 154.80 | 151.19 | 152.74 | 95,358 | -2.45(-1.58%) |
Feb 25, 2022 | 151.41 | 155.53 | 152.24 | 155.19 | 81,950 | +4.04(+2.67%) |
Feb 24, 2022 | 148.84 | 151.89 | 147.59 | 151.15 | 132,425 | +0.78(+0.52%) |
Feb 23, 2022 | 153.14 | 153.25 | 149.53 | 150.38 | 129,425 | -1.33(-0.88%) |
Feb 22, 2022 | 152.47 | 153.66 | 150.69 | 151.71 | 90,161 | -0.43(-0.28%) |
Feb 18, 2022 | 152.14 | 0 | -0.27(-0.18%) | |||
Feb 17, 2022 | 152.58 | 152.99 | 151.52 | 152.41 | 53,115 | -0.41(-0.27%) |
Feb 16, 2022 | 153.10 | 153.91 | 151.64 | 152.82 | 75,985 | +0.16(+0.11%) |
Feb 15, 2022 | 153.12 | 155.55 | 152.58 | 152.66 | 67,109 | +0.77(+0.50%) |
Feb 14, 2022 | 153.63 | 154.74 | 151.19 | 151.89 | 88,628 | -1.29(-0.84%) |
Feb 11, 2022 | 155.73 | 156.69 | 152.52 | 153.19 | 67,800 | -2.15(-1.38%) |
Feb 10, 2022 | 155.82 | 157.09 | 154.52 | 155.33 | 98,285 | -2.80(-1.77%) |
Feb 09, 2022 | 156.71 | 158.20 | 155.54 | 158.13 | 86,070 | +2.44(+1.56%) |
Feb 08, 2022 | 156.03 | 157.29 | 155.16 | 155.70 | 59,003 | -0.04(-0.02%) |
Feb 07, 2022 | 155.95 | 156.45 | 155.10 | 155.74 | 63,991 | -0.85(-0.55%) |
Feb 04, 2022 | 157.10 | 158.17 | 154.01 | 156.59 | 75,814 | -1.68(-1.06%) |
Feb 03, 2022 | 158.17 | 157.88 | 158.27 | 80,537 | -1.58(-0.99%) | |
Feb 02, 2022 | 158.71 | 161.79 | 158.71 | 159.85 | 77,372 | +1.53(+0.96%) |
Feb 01, 2022 | 160.76 | 160.98 | 157.71 | 158.32 | 83,103 | -1.77(-1.11%) |
Jan 31, 2022 | 159.29 | 160.24 | 160.10 | 103,888 | -0.08(-0.05%) | |
Jan 28, 2022 | 154.76 | 160.34 | 152.72 | 160.18 | 131,680 | +5.66(+3.66%) |
Jan 27, 2022 | 157.57 | 159.07 | 153.78 | 154.52 | 85,904 | -1.57(-1.01%) |
Jan 26, 2022 | 158.37 | 160.09 | 155.74 | 156.09 | 97,507 | -0.82(-0.53%) |
Jan 25, 2022 | 157.88 | 158.73 | 154.74 | 156.92 | 86,354 | -2.44(-1.53%) |
Jan 24, 2022 | 158.21 | 160.09 | 154.57 | 159.35 | 100,092 | +0.46(+0.29%) |
Jan 21, 2022 | 158.89 | 161.70 | 158.13 | 158.89 | 119,888 | +0.47(+0.30%) |
Jan 20, 2022 | 163.97 | 163.97 | 158.30 | 158.42 | 100,329 | -4.70(-2.88%) |
Jan 19, 2022 | 165.41 | 165.70 | 162.99 | 163.12 | 127,586 | -1.42(-0.86%) |
Jan 18, 2022 | 166.32 | 166.67 | 164.16 | 164.54 | 81,143 | -2.93(-1.75%) |
Jan 14, 2022 | 167.47 | 0 | -1.17(-0.69%) | |||
Jan 13, 2022 | 168.93 | 169.75 | 167.84 | 168.64 | 56,240 | +0.57(+0.34%) |
Jan 12, 2022 | 168.96 | 170.38 | 167.89 | 168.08 | 74,006 | -0.68(-0.40%) |
Jan 11, 2022 | 170.60 | 170.60 | 167.43 | 168.76 | 67,543 | -1.44(-0.85%) |
Jan 10, 2022 | 170.38 | 171.09 | 168.70 | 170.20 | 84,890 | -1.24(-0.72%) |
Jan 07, 2022 | 175.32 | 175.75 | 171.33 | 171.43 | 104,097 | -4.43(-2.52%) |
Jan 06, 2022 | 178.87 | 179.30 | 175.70 | 175.86 | 81,090 | -2.18(-1.22%) |
Jan 05, 2022 | 179.40 | 179.87 | 177.95 | 178.04 | 168,585 | -1.25(-0.70%) |
Jan 04, 2022 | 178.16 | 181.45 | 177.79 | 179.29 | 102,652 | +1.07(+0.60%) |
Jan 03, 2022 | 176.73 | 178.34 | 173.83 | 178.21 | 133,797 | +1.61(+0.91%) |
Dec 31, 2021 | 177.09 | 178.03 | 176.47 | 176.60 | 68,560 | -0.64(-0.36%) |
Dec 30, 2021 | 177.77 | 178.85 | 176.52 | 177.24 | 59,279 | -0.53(-0.30%) |
Dec 29, 2021 | 176.78 | 177.92 | 174.84 | 177.77 | 39,765 | +1.45(+0.82%) |
Dec 28, 2021 | 175.37 | 176.62 | 174.88 | 176.32 | 44,776 | +0.72(+0.41%) |
Dec 27, 2021 | 173.72 | 175.70 | 172.67 | 175.60 | 68,792 | +2.38(+1.37%) |
Dec 23, 2021 | 176.23 | 176.23 | 172.32 | 173.23 | 69,582 | -2.02(-1.15%) |
Dec 22, 2021 | 173.88 | 176.51 | 173.37 | 175.25 | 122,692 | +2.22(+1.29%) |
Dec 21, 2021 | 171.28 | 174.96 | 170.72 | 173.03 | 205,272 | +3.11(+1.83%) |
Dec 20, 2021 | 169.29 | 170.26 | 166.96 | 169.92 | 209,206 | -0.96(-0.56%) |
Dec 17, 2021 | 170.14 | 170.88 | 168.39 | 170.88 | 388,276 | +1.60(+0.95%) |
Dec 16, 2021 | 166.72 | 169.64 | 165.58 | 169.28 | 198,044 | +3.07(+1.85%) |
Dec 15, 2021 | 163.93 | 166.55 | 163.93 | 166.21 | 148,476 | +2.36(+1.44%) |
Dec 14, 2021 | 166.18 | 167.30 | 163.44 | 163.85 | 108,651 | -1.67(-1.01%) |
Dec 13, 2021 | 164.34 | 167.05 | 163.29 | 165.52 | 117,672 | +0.95(+0.58%) |
Dec 10, 2021 | 164.94 | 165.83 | 162.74 | 164.57 | 102,332 | +0.50(+0.31%) |
Dec 09, 2021 | 166.18 | 166.18 | 163.89 | 164.07 | 91,882 | -2.73(-1.64%) |
Dec 08, 2021 | 165.85 | 167.95 | 165.47 | 166.80 | 54,715 | +0.12(+0.07%) |
Dec 07, 2021 | 166.68 | 167.47 | 165.61 | 166.68 | 83,529 | +0.99(+0.60%) |
Dec 06, 2021 | 165.86 | 167.33 | 164.83 | 165.68 | 165,713 | +1.64(+1.00%) |
Dec 03, 2021 | 166.77 | 167.71 | 163.16 | 164.04 | 118,968 | -1.75(-1.06%) |
Dec 02, 2021 | 163.18 | 167.45 | 162.47 | 165.80 | 82,951 | +3.80(+2.34%) |