Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 138.14 | 139.57 | 137.45 | 138.65 | 2,322,628 | -0.73(-0.52%) |
Feb 25, 2022 | 136.54 | 139.73 | 137.32 | 139.38 | 1,672,101 | +3.12(+2.29%) |
Feb 24, 2022 | 133.65 | 136.74 | 133.06 | 136.25 | 3,195,001 | +1.26(+0.93%) |
Feb 23, 2022 | 136.30 | 136.85 | 134.93 | 135.00 | 2,292,497 | -0.89(-0.66%) |
Feb 22, 2022 | 136.58 | 136.85 | 135.17 | 135.89 | 2,507,816 | -0.77(-0.56%) |
Feb 18, 2022 | 136.66 | 0 | -0.70(-0.51%) | |||
Feb 17, 2022 | 136.25 | 137.81 | 135.88 | 137.36 | 1,994,810 | +0.47(+0.34%) |
Feb 16, 2022 | 136.55 | 137.44 | 135.68 | 136.89 | 2,107,263 | -0.11(-0.08%) |
Feb 15, 2022 | 137.31 | 137.67 | 136.19 | 136.99 | 2,179,210 | +0.87(+0.64%) |
Feb 14, 2022 | 136.82 | 137.45 | 134.97 | 136.12 | 2,220,906 | -0.84(-0.61%) |
Feb 11, 2022 | 138.16 | 138.79 | 135.84 | 136.96 | 2,384,275 | -1.13(-0.82%) |
Feb 10, 2022 | 139.48 | 140.76 | 137.57 | 138.09 | 2,003,712 | -2.71(-1.92%) |
Feb 09, 2022 | 139.97 | 141.61 | 139.90 | 140.80 | 1,624,349 | +1.43(+1.03%) |
Feb 08, 2022 | 139.41 | 140.02 | 138.56 | 139.37 | 1,835,665 | +0.06(+0.04%) |
Feb 07, 2022 | 139.87 | 140.67 | 139.01 | 139.31 | 1,740,253 | +0.06(+0.04%) |
Feb 04, 2022 | 139.22 | 140.86 | 138.50 | 139.25 | 1,695,392 | -1.34(-0.96%) |
Feb 03, 2022 | 140.92 | 142.46 | 140.43 | 140.59 | 2,316,840 | -1.62(-1.14%) |
Feb 02, 2022 | 137.28 | 142.65 | 137.28 | 142.22 | 4,263,062 | -1.57(-1.09%) |
Feb 01, 2022 | 144.50 | 145.22 | 142.01 | 143.79 | 3,194,447 | -0.65(-0.45%) |
Jan 31, 2022 | 141.63 | 144.64 | 144.44 | 2,124,816 | +2.44(+1.72%) | |
Jan 28, 2022 | 140.53 | 142.03 | 138.31 | 142.01 | 3,347,890 | +1.59(+1.13%) |
Jan 27, 2022 | 142.34 | 144.10 | 139.49 | 140.42 | 2,975,359 | -1.64(-1.16%) |
Jan 26, 2022 | 142.20 | 144.75 | 140.76 | 142.06 | 2,500,679 | -0.05(-0.03%) |
Jan 25, 2022 | 142.81 | 143.16 | 139.72 | 142.11 | 3,793,471 | -1.71(-1.19%) |
Jan 24, 2022 | 143.75 | 144.51 | 141.08 | 143.82 | 4,288,033 | -1.55(-1.06%) |
Jan 21, 2022 | 146.82 | 148.01 | 145.13 | 145.37 | 2,631,415 | -1.76(-1.19%) |
Jan 20, 2022 | 149.55 | 150.71 | 146.76 | 147.12 | 2,593,924 | -1.78(-1.19%) |
Jan 19, 2022 | 149.31 | 151.02 | 148.75 | 148.90 | 1,552,155 | -0.26(-0.17%) |
Jan 18, 2022 | 149.22 | 149.97 | 147.63 | 149.16 | 2,037,079 | -1.25(-0.83%) |
Jan 14, 2022 | 150.41 | 0 | -0.77(-0.51%) | |||
Jan 13, 2022 | 153.49 | 153.78 | 150.89 | 151.18 | 1,450,554 | -1.90(-1.24%) |
Jan 12, 2022 | 153.61 | 154.51 | 152.31 | 153.08 | 1,636,271 | -0.03(-0.02%) |
Jan 11, 2022 | 153.43 | 153.57 | 151.54 | 153.10 | 2,253,457 | +0.05(+0.03%) |
Jan 10, 2022 | 153.62 | 154.35 | 151.99 | 153.06 | 2,394,653 | -2.26(-1.45%) |
Jan 07, 2022 | 156.17 | 157.35 | 154.29 | 155.31 | 1,625,122 | -1.05(-0.67%) |
Jan 06, 2022 | 154.93 | 157.47 | 154.58 | 156.36 | 1,220,357 | +0.97(+0.62%) |
Jan 05, 2022 | 157.80 | 158.45 | 155.04 | 155.39 | 1,834,266 | -3.23(-2.03%) |
Jan 04, 2022 | 156.50 | 159.42 | 156.47 | 158.62 | 2,203,584 | +2.36(+1.51%) |
Jan 03, 2022 | 159.84 | 159.99 | 154.58 | 156.25 | 2,816,269 | -3.99(-2.49%) |
Dec 31, 2021 | 158.70 | 160.93 | 158.70 | 160.25 | 879,646 | +1.12(+0.71%) |
Dec 30, 2021 | 160.34 | 160.76 | 158.85 | 159.12 | 856,411 | -0.62(-0.39%) |
Dec 29, 2021 | 159.01 | 160.21 | 158.37 | 159.75 | 805,214 | +1.19(+0.75%) |
Dec 28, 2021 | 157.51 | 158.68 | 157.31 | 158.56 | 1,045,667 | +1.30(+0.82%) |
Dec 27, 2021 | 156.01 | 157.34 | 155.60 | 157.26 | 1,349,090 | +1.78(+1.14%) |
Dec 23, 2021 | 154.31 | 156.13 | 154.27 | 155.49 | 1,852,653 | +1.23(+0.80%) |
Dec 22, 2021 | 153.81 | 154.59 | 153.17 | 154.26 | 1,557,731 | +0.61(+0.39%) |
Dec 21, 2021 | 155.18 | 156.01 | 152.66 | 153.65 | 1,236,185 | -0.54(-0.35%) |
Dec 20, 2021 | 153.64 | 154.53 | 151.33 | 154.19 | 1,455,665 | -0.69(-0.45%) |
Dec 17, 2021 | 159.26 | 159.56 | 154.75 | 154.88 | 2,721,603 | -4.54(-2.85%) |
Dec 16, 2021 | 157.09 | 159.86 | 156.71 | 159.42 | 2,363,203 | +3.37(+2.16%) |
Dec 15, 2021 | 156.50 | 157.08 | 154.78 | 156.05 | 3,171,172 | -0.05(-0.03%) |
Dec 14, 2021 | 157.08 | 157.65 | 154.72 | 156.10 | 2,052,984 | -1.59(-1.01%) |
Dec 13, 2021 | 158.16 | 159.08 | 157.31 | 157.69 | 2,425,023 | -0.47(-0.30%) |
Dec 10, 2021 | 157.59 | 159.06 | 156.82 | 158.16 | 1,552,514 | +1.85(+1.19%) |
Dec 09, 2021 | 156.14 | 157.19 | 155.75 | 156.30 | 1,664,402 | -0.71(-0.45%) |
Dec 08, 2021 | 157.70 | 157.93 | 155.72 | 157.01 | 1,299,967 | -0.69(-0.44%) |
Dec 07, 2021 | 158.52 | 160.11 | 156.98 | 157.70 | 1,465,674 | +0.74(+0.47%) |
Dec 06, 2021 | 158.23 | 159.13 | 156.72 | 156.97 | 2,251,798 | +0.25(+0.16%) |
Dec 03, 2021 | 157.75 | 158.30 | 155.24 | 156.72 | 1,253,997 | -0.50(-0.32%) |
Dec 02, 2021 | 154.56 | 158.20 | 154.14 | 157.21 | 1,387,265 | +3.65(+2.38%) |