Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 156.43 | 159.48 | 151.55 | 156.50 | 298,406 | -1.70(-1.08%) |
Feb 25, 2022 | 150.21 | 158.66 | 152.26 | 158.20 | 252,285 | +6.08(+4.00%) |
Feb 24, 2022 | 140.62 | 153.44 | 140.34 | 152.12 | 339,794 | +4.69(+3.18%) |
Feb 23, 2022 | 151.13 | 153.43 | 147.37 | 147.43 | 259,743 | -2.85(-1.90%) |
Feb 22, 2022 | 149.56 | 153.64 | 147.82 | 150.28 | 205,271 | -1.77(-1.16%) |
Feb 18, 2022 | 152.05 | 0 | -3.07(-1.98%) | |||
Feb 17, 2022 | 159.44 | 159.65 | 154.62 | 155.12 | 146,038 | -5.47(-3.41%) |
Feb 16, 2022 | 160.65 | 162.01 | 158.03 | 160.59 | 123,301 | -0.06(-0.04%) |
Feb 15, 2022 | 158.60 | 161.39 | 157.81 | 160.65 | 116,801 | +3.69(+2.35%) |
Feb 14, 2022 | 155.81 | 159.85 | 155.25 | 156.96 | 188,544 | +0.12(+0.08%) |
Feb 11, 2022 | 160.53 | 162.74 | 155.15 | 156.84 | 255,324 | -2.12(-1.33%) |
Feb 10, 2022 | 158.82 | 165.00 | 157.24 | 158.96 | 280,038 | -3.31(-2.04%) |
Feb 09, 2022 | 157.78 | 162.42 | 157.78 | 162.27 | 221,962 | +7.54(+4.87%) |
Feb 08, 2022 | 154.36 | 156.12 | 153.63 | 154.73 | 243,733 | +0.09(+0.06%) |
Feb 07, 2022 | 159.44 | 160.24 | 151.99 | 154.64 | 362,066 | -5.38(-3.36%) |
Feb 04, 2022 | 158.44 | 162.68 | 156.96 | 160.02 | 221,387 | +0.24(+0.15%) |
Feb 03, 2022 | 161.10 | 159.48 | 159.78 | 137,165 | -4.29(-2.62%) | |
Feb 02, 2022 | 168.82 | 170.03 | 162.74 | 164.07 | 233,863 | -0.52(-0.32%) |
Feb 01, 2022 | 166.01 | 167.17 | 160.29 | 164.60 | 276,112 | +0.02(+0.01%) |
Jan 31, 2022 | 156.04 | 164.58 | 164.58 | 254,431 | +9.33(+6.01%) | |
Jan 28, 2022 | 149.14 | 155.24 | 147.81 | 155.25 | 284,544 | +6.09(+4.08%) |
Jan 27, 2022 | 153.29 | 157.13 | 147.82 | 149.17 | 259,343 | -3.16(-2.07%) |
Jan 26, 2022 | 161.91 | 163.51 | 151.77 | 152.32 | 313,554 | -5.66(-3.59%) |
Jan 25, 2022 | 159.13 | 161.30 | 154.41 | 157.99 | 257,625 | -3.64(-2.25%) |
Jan 24, 2022 | 149.47 | 162.73 | 148.39 | 161.62 | 516,646 | +5.42(+3.47%) |
Jan 21, 2022 | 157.78 | 161.56 | 155.73 | 156.20 | 412,671 | -5.47(-3.39%) |
Jan 20, 2022 | 167.53 | 171.01 | 161.58 | 161.67 | 167,937 | -3.89(-2.35%) |
Jan 19, 2022 | 170.96 | 172.72 | 165.09 | 165.56 | 308,265 | -5.40(-3.16%) |
Jan 18, 2022 | 171.60 | 174.25 | 168.05 | 170.96 | 267,468 | -3.33(-1.91%) |
Jan 14, 2022 | 174.29 | 0 | -0.70(-0.40%) | |||
Jan 13, 2022 | 179.92 | 182.69 | 174.44 | 174.99 | 158,653 | -4.07(-2.27%) |
Jan 12, 2022 | 181.04 | 185.73 | 178.99 | 179.06 | 215,779 | -0.17(-0.10%) |
Jan 11, 2022 | 174.86 | 181.43 | 171.39 | 179.24 | 302,042 | +2.44(+1.38%) |
Jan 10, 2022 | 179.63 | 181.48 | 174.91 | 176.79 | 450,655 | -8.04(-4.35%) |
Jan 07, 2022 | 188.21 | 191.00 | 183.45 | 184.83 | 368,647 | -3.94(-2.09%) |
Jan 06, 2022 | 186.85 | 191.81 | 180.21 | 188.78 | 319,176 | +2.15(+1.15%) |
Jan 05, 2022 | 197.64 | 197.64 | 185.97 | 186.63 | 522,879 | -11.95(-6.02%) |
Jan 04, 2022 | 206.15 | 207.09 | 198.26 | 198.58 | 360,130 | -8.11(-3.93%) |
Jan 03, 2022 | 219.44 | 220.29 | 204.17 | 206.69 | 383,667 | -11.63(-5.33%) |
Dec 31, 2021 | 218.06 | 220.47 | 216.26 | 218.32 | 561,891 | +1.50(+0.69%) |
Dec 30, 2021 | 215.91 | 220.87 | 215.91 | 216.82 | 144,722 | +0.28(+0.13%) |
Dec 29, 2021 | 217.18 | 217.71 | 213.23 | 216.54 | 175,213 | +0.66(+0.31%) |
Dec 28, 2021 | 214.67 | 218.80 | 214.30 | 215.88 | 220,345 | +4.33(+2.04%) |
Dec 27, 2021 | 210.46 | 213.75 | 208.26 | 211.55 | 314,868 | +4.38(+2.12%) |
Dec 23, 2021 | 207.73 | 209.72 | 205.98 | 207.17 | 125,148 | -1.05(-0.50%) |
Dec 22, 2021 | 202.02 | 208.70 | 201.02 | 208.22 | 690,928 | +6.49(+3.22%) |
Dec 21, 2021 | 197.92 | 202.10 | 197.33 | 201.73 | 141,963 | +5.43(+2.76%) |
Dec 20, 2021 | 196.86 | 197.73 | 192.39 | 196.30 | 197,595 | -2.91(-1.46%) |
Dec 17, 2021 | 195.68 | 200.64 | 192.40 | 199.21 | 518,357 | +2.16(+1.10%) |
Dec 16, 2021 | 206.41 | 206.41 | 194.57 | 197.04 | 212,544 | -5.36(-2.65%) |
Dec 15, 2021 | 196.59 | 203.19 | 191.67 | 202.40 | 325,423 | +6.89(+3.52%) |
Dec 14, 2021 | 200.22 | 201.51 | 193.00 | 195.52 | 370,236 | -7.57(-3.73%) |
Dec 13, 2021 | 209.66 | 210.43 | 201.06 | 203.09 | 388,188 | -7.67(-3.64%) |
Dec 10, 2021 | 211.90 | 214.35 | 207.48 | 210.76 | 292,311 | -1.14(-0.54%) |
Dec 09, 2021 | 216.34 | 217.94 | 211.71 | 211.90 | 138,161 | -6.24(-2.86%) |
Dec 08, 2021 | 221.21 | 221.68 | 217.45 | 218.14 | 193,997 | -1.29(-0.59%) |
Dec 07, 2021 | 215.75 | 222.81 | 214.74 | 219.43 | 172,344 | +7.50(+3.54%) |
Dec 06, 2021 | 207.90 | 214.29 | 205.91 | 211.93 | 244,178 | +3.45(+1.66%) |
Dec 03, 2021 | 213.02 | 214.67 | 206.15 | 208.48 | 272,168 | -2.77(-1.31%) |
Dec 02, 2021 | 207.24 | 213.62 | 204.53 | 211.25 | 273,224 | +4.61(+2.23%) |