Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 146.03 | 148.93 | 143.71 | 147.65 | 3,239,247 | -1.80(-1.20%) |
Feb 25, 2022 | 145.81 | 149.46 | 144.55 | 149.45 | 1,965,093 | +4.54(+3.14%) |
Feb 24, 2022 | 137.84 | 145.47 | 136.91 | 144.91 | 3,377,494 | +2.70(+1.90%) |
Feb 23, 2022 | 147.13 | 147.28 | 141.91 | 142.21 | 3,173,352 | -3.76(-2.58%) |
Feb 22, 2022 | 148.78 | 149.38 | 144.71 | 145.97 | 3,016,169 | -3.22(-2.16%) |
Feb 18, 2022 | 149.19 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.88 | 154.42 | 148.81 | 151.80 | 3,156,443 | -3.27(-2.11%) |
Feb 16, 2022 | 156.62 | 159.66 | 153.74 | 155.07 | 4,847,897 | -1.65(-1.05%) |
Feb 15, 2022 | 152.74 | 157.80 | 152.74 | 156.72 | 5,015,138 | +6.52(+4.34%) |
Feb 14, 2022 | 148.55 | 153.25 | 148.55 | 150.20 | 4,448,193 | +1.88(+1.27%) |
Feb 11, 2022 | 153.44 | 154.53 | 148.04 | 148.32 | 2,821,379 | -4.63(-3.03%) |
Feb 10, 2022 | 150.73 | 155.22 | 149.62 | 152.95 | 2,571,974 | +1.05(+0.69%) |
Feb 09, 2022 | 153.59 | 156.21 | 151.65 | 151.90 | 2,732,608 | -0.24(-0.16%) |
Feb 08, 2022 | 148.04 | 152.45 | 147.44 | 152.14 | 3,127,653 | +4.70(+3.19%) |
Feb 07, 2022 | 145.29 | 148.26 | 144.58 | 147.44 | 2,753,224 | +3.12(+2.16%) |
Feb 04, 2022 | 142.26 | 145.95 | 141.31 | 144.32 | 3,317,377 | +1.34(+0.94%) |
Feb 03, 2022 | 143.00 | 144.68 | 142.98 | 2,861,687 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.81 | 144.81 | 141.58 | 143.42 | 2,762,662 | -1.12(-0.77%) |
Feb 01, 2022 | 144.75 | 145.05 | 142.42 | 144.54 | 2,795,522 | +0.61(+0.42%) |
Jan 31, 2022 | 141.04 | 144.26 | 143.93 | 1,628,459 | +1.71(+1.20%) | |
Jan 28, 2022 | 137.10 | 142.34 | 135.61 | 142.23 | 2,387,236 | +6.09(+4.47%) |
Jan 27, 2022 | 144.58 | 145.83 | 135.78 | 136.14 | 3,562,618 | -7.51(-5.23%) |
Jan 26, 2022 | 143.40 | 147.61 | 141.94 | 143.65 | 2,847,356 | +2.41(+1.71%) |
Jan 25, 2022 | 137.02 | 142.34 | 133.44 | 141.24 | 4,008,662 | +1.89(+1.36%) |
Jan 24, 2022 | 137.12 | 139.46 | 133.47 | 139.34 | 5,098,916 | -1.76(-1.25%) |
Jan 21, 2022 | 141.10 | 144.00 | 139.99 | 141.11 | 3,636,872 | +0.02(+0.01%) |
Jan 20, 2022 | 141.90 | 145.56 | 140.69 | 141.09 | 2,597,474 | +0.03(+0.02%) |
Jan 19, 2022 | 143.78 | 144.38 | 140.67 | 141.06 | 3,156,906 | -2.29(-1.60%) |
Jan 18, 2022 | 145.11 | 145.35 | 142.61 | 143.35 | 2,875,950 | -3.43(-2.34%) |
Jan 14, 2022 | 146.78 | 0 | -1.91(-1.28%) | |||
Jan 13, 2022 | 149.37 | 150.86 | 147.85 | 148.69 | 2,252,548 | -0.10(-0.07%) |
Jan 12, 2022 | 152.68 | 152.89 | 148.50 | 148.78 | 2,026,419 | -2.48(-1.64%) |
Jan 11, 2022 | 147.98 | 152.26 | 146.55 | 151.26 | 3,516,856 | +3.86(+2.62%) |
Jan 10, 2022 | 149.62 | 150.81 | 144.86 | 147.41 | 2,673,957 | -3.36(-2.23%) |
Jan 07, 2022 | 151.33 | 153.77 | 150.74 | 150.77 | 2,056,845 | -0.18(-0.12%) |
Jan 06, 2022 | 151.01 | 152.35 | 149.69 | 150.95 | 1,796,772 | +0.38(+0.25%) |
Jan 05, 2022 | 154.95 | 155.19 | 150.55 | 150.57 | 1,351,133 | -4.13(-2.67%) |
Jan 04, 2022 | 156.21 | 157.91 | 154.69 | 154.69 | 2,059,811 | +1.47(+0.96%) |
Jan 03, 2022 | 154.69 | 155.87 | 151.51 | 153.23 | 1,726,655 | -1.50(-0.97%) |
Dec 31, 2021 | 153.57 | 155.70 | 153.33 | 154.72 | 1,197,030 | +1.00(+0.65%) |
Dec 30, 2021 | 154.12 | 155.42 | 153.18 | 153.72 | 1,486,250 | -0.39(-0.25%) |
Dec 29, 2021 | 153.18 | 154.55 | 152.80 | 154.11 | 900,672 | +0.35(+0.23%) |
Dec 28, 2021 | 153.67 | 154.75 | 152.66 | 153.76 | 973,616 | -0.27(-0.17%) |
Dec 27, 2021 | 152.46 | 154.18 | 151.09 | 154.03 | 913,400 | +0.58(+0.37%) |
Dec 23, 2021 | 152.76 | 153.96 | 151.27 | 153.46 | 1,396,220 | +1.95(+1.29%) |
Dec 22, 2021 | 147.02 | 152.23 | 147.02 | 151.50 | 3,122,926 | +4.16(+2.82%) |
Dec 21, 2021 | 141.39 | 147.44 | 141.17 | 147.34 | 2,232,109 | +8.11(+5.83%) |
Dec 20, 2021 | 137.87 | 140.12 | 136.26 | 139.23 | 2,084,126 | -0.56(-0.40%) |
Dec 17, 2021 | 137.38 | 140.61 | 136.48 | 139.80 | 3,109,186 | +1.92(+1.40%) |
Dec 16, 2021 | 139.96 | 140.99 | 137.83 | 137.87 | 1,868,743 | -1.28(-0.92%) |
Dec 15, 2021 | 140.67 | 141.21 | 136.76 | 139.15 | 1,810,323 | -1.68(-1.19%) |
Dec 14, 2021 | 140.97 | 143.98 | 140.24 | 140.83 | 1,594,203 | -0.43(-0.30%) |
Dec 13, 2021 | 143.38 | 143.48 | 139.74 | 141.25 | 1,580,689 | -3.69(-2.55%) |
Dec 10, 2021 | 143.82 | 145.43 | 141.25 | 144.94 | 1,455,641 | +1.81(+1.26%) |
Dec 09, 2021 | 142.05 | 143.85 | 141.18 | 143.14 | 889,109 | -0.08(-0.06%) |
Dec 08, 2021 | 143.25 | 144.43 | 140.87 | 143.22 | 1,520,600 | +1.23(+0.87%) |
Dec 07, 2021 | 144.70 | 147.55 | 140.98 | 141.99 | 1,996,335 | -1.15(-0.80%) |
Dec 06, 2021 | 140.37 | 144.82 | 140.09 | 143.14 | 1,723,099 | +5.52(+4.01%) |
Dec 03, 2021 | 138.45 | 139.26 | 134.44 | 137.62 | 2,754,867 | -0.84(-0.61%) |
Dec 02, 2021 | 130.59 | 139.43 | 129.91 | 138.46 | 3,173,212 | +9.55(+7.41%) |