Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 141.81 | 146.12 | 140.76 | 145.89 | 3,580,595 | -0.31(-0.21%) |
Feb 25, 2022 | 141.65 | 146.90 | 143.65 | 146.19 | 2,121,654 | +5.54(+3.94%) |
Feb 24, 2022 | 136.12 | 141.01 | 134.24 | 140.65 | 3,880,176 | -1.62(-1.14%) |
Feb 23, 2022 | 146.42 | 147.20 | 141.63 | 142.27 | 3,091,676 | -3.29(-2.26%) |
Feb 22, 2022 | 146.13 | 147.62 | 143.90 | 145.56 | 2,202,011 | -0.98(-0.67%) |
Feb 18, 2022 | 146.54 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.53 | 150.22 | 145.73 | 146.93 | 2,313,965 | -4.28(-2.83%) |
Feb 16, 2022 | 149.88 | 152.77 | 149.53 | 151.21 | 1,850,906 | -0.03(-0.02%) |
Feb 15, 2022 | 149.43 | 151.94 | 148.84 | 151.24 | 2,196,002 | +3.57(+2.42%) |
Feb 14, 2022 | 149.06 | 150.48 | 146.92 | 147.67 | 2,720,783 | -0.82(-0.55%) |
Feb 11, 2022 | 148.67 | 152.66 | 147.28 | 148.49 | 3,195,503 | -0.87(-0.58%) |
Feb 10, 2022 | 150.16 | 152.19 | 148.66 | 149.35 | 3,021,393 | -1.26(-0.84%) |
Feb 09, 2022 | 148.81 | 151.64 | 148.66 | 150.61 | 2,292,109 | +2.71(+1.83%) |
Feb 08, 2022 | 145.55 | 148.22 | 144.74 | 147.90 | 3,560,652 | +3.61(+2.50%) |
Feb 07, 2022 | 143.14 | 145.53 | 142.54 | 144.29 | 2,431,110 | +1.73(+1.21%) |
Feb 04, 2022 | 141.28 | 144.01 | 140.88 | 142.56 | 2,321,447 | +1.95(+1.39%) |
Feb 03, 2022 | 141.20 | 140.24 | 140.61 | 2,085,375 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.74 | 142.74 | 139.32 | 141.87 | 2,580,188 | -0.82(-0.58%) |
Feb 01, 2022 | 139.39 | 143.05 | 138.42 | 142.70 | 3,231,182 | +3.57(+2.56%) |
Jan 31, 2022 | 134.02 | 139.40 | 139.13 | 3,995,933 | +3.90(+2.88%) | |
Jan 28, 2022 | 133.52 | 135.33 | 131.42 | 135.23 | 3,796,023 | -3.89(-2.80%) |
Jan 27, 2022 | 139.22 | 140.91 | 133.53 | 139.13 | 4,269,801 | +1.73(+1.26%) |
Jan 26, 2022 | 136.50 | 142.19 | 134.77 | 137.40 | 8,043,119 | -6.88(-4.77%) |
Jan 25, 2022 | 139.13 | 146.32 | 137.10 | 144.28 | 5,941,736 | +3.66(+2.60%) |
Jan 24, 2022 | 135.82 | 140.95 | 133.40 | 140.62 | 4,179,943 | +1.69(+1.21%) |
Jan 21, 2022 | 141.71 | 141.71 | 137.80 | 138.93 | 2,876,246 | -3.56(-2.50%) |
Jan 20, 2022 | 143.84 | 146.54 | 142.07 | 142.49 | 2,069,907 | -1.27(-0.88%) |
Jan 19, 2022 | 149.30 | 149.91 | 143.72 | 143.76 | 2,129,414 | -5.19(-3.48%) |
Jan 18, 2022 | 152.30 | 153.99 | 147.73 | 148.94 | 2,524,409 | -3.30(-2.17%) |
Jan 14, 2022 | 152.25 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.88 | 153.90 | 151.30 | 153.01 | 2,538,741 | +2.45(+1.62%) |
Jan 12, 2022 | 151.27 | 152.69 | 150.25 | 150.57 | 2,249,744 | +0.27(+0.18%) |
Jan 11, 2022 | 149.37 | 150.63 | 147.83 | 150.30 | 2,297,031 | +1.29(+0.87%) |
Jan 10, 2022 | 148.67 | 149.69 | 146.12 | 149.01 | 4,088,305 | +2.33(+1.59%) |
Jan 07, 2022 | 142.83 | 147.57 | 142.22 | 146.68 | 3,465,781 | +3.75(+2.63%) |
Jan 06, 2022 | 141.35 | 143.46 | 138.63 | 142.92 | 2,765,428 | +2.34(+1.67%) |
Jan 05, 2022 | 144.35 | 145.08 | 140.52 | 140.58 | 2,221,042 | -2.74(-1.91%) |
Jan 04, 2022 | 142.64 | 144.47 | 142.00 | 143.32 | 3,668,807 | +2.67(+1.89%) |
Jan 03, 2022 | 138.51 | 141.62 | 138.38 | 140.66 | 2,511,627 | +3.08(+2.24%) |
Dec 31, 2021 | 137.68 | 139.13 | 137.47 | 137.58 | 1,430,350 | -0.38(-0.28%) |
Dec 30, 2021 | 138.20 | 139.67 | 137.81 | 137.96 | 1,279,748 | -0.09(-0.07%) |
Dec 29, 2021 | 138.63 | 139.13 | 137.69 | 138.05 | 1,788,017 | -0.58(-0.42%) |
Dec 28, 2021 | 137.28 | 140.22 | 137.06 | 138.63 | 1,081,730 | +0.29(+0.21%) |
Dec 27, 2021 | 137.93 | 138.53 | 136.15 | 138.34 | 1,449,824 | +0.75(+0.54%) |
Dec 23, 2021 | 137.74 | 139.12 | 137.48 | 137.59 | 1,849,030 | +1.30(+0.95%) |
Dec 22, 2021 | 135.57 | 137.04 | 134.77 | 136.29 | 1,760,586 | +0.21(+0.15%) |
Dec 21, 2021 | 133.10 | 136.30 | 132.85 | 136.08 | 2,646,932 | +4.89(+3.73%) |
Dec 20, 2021 | 133.12 | 133.89 | 129.45 | 131.19 | 3,423,494 | -5.43(-3.98%) |
Dec 17, 2021 | 139.72 | 139.72 | 135.25 | 136.62 | 9,633,261 | -3.74(-2.66%) |
Dec 16, 2021 | 141.98 | 142.46 | 139.72 | 140.35 | 3,524,168 | +0.60(+0.43%) |
Dec 15, 2021 | 140.67 | 140.96 | 136.54 | 139.76 | 2,850,016 | -0.50(-0.36%) |
Dec 14, 2021 | 139.03 | 141.79 | 137.97 | 140.26 | 2,334,210 | +1.78(+1.29%) |
Dec 13, 2021 | 141.53 | 141.73 | 138.04 | 138.48 | 2,750,442 | -4.14(-2.91%) |
Dec 10, 2021 | 142.72 | 143.61 | 140.81 | 142.62 | 2,547,205 | +1.18(+0.83%) |
Dec 09, 2021 | 140.56 | 142.91 | 139.44 | 141.44 | 2,437,775 | +0.34(+0.24%) |
Dec 08, 2021 | 141.18 | 142.28 | 140.34 | 141.10 | 2,650,604 | +0.22(+0.15%) |
Dec 07, 2021 | 140.31 | 143.28 | 139.65 | 140.89 | 2,996,682 | +2.50(+1.81%) |
Dec 06, 2021 | 137.47 | 140.19 | 136.48 | 138.38 | 3,088,671 | +3.83(+2.85%) |
Dec 03, 2021 | 135.61 | 136.31 | 133.40 | 134.55 | 2,924,952 | -1.38(-1.02%) |
Dec 02, 2021 | 132.47 | 137.65 | 131.80 | 135.94 | 3,193,413 | +4.73(+3.61%) |