Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 142.13 | 144.48 | 139.81 | 141.07 | 312,337 | -3.74(-2.58%) |
Feb 25, 2022 | 141.74 | 144.95 | 142.23 | 144.81 | 147,600 | +2.59(+1.82%) |
Feb 24, 2022 | 136.50 | 142.38 | 136.10 | 142.22 | 173,738 | +2.87(+2.06%) |
Feb 23, 2022 | 144.58 | 144.98 | 139.00 | 139.35 | 205,565 | -3.79(-2.65%) |
Feb 22, 2022 | 141.97 | 145.85 | 141.07 | 143.15 | 205,548 | -0.22(-0.16%) |
Feb 18, 2022 | 143.37 | 0 | -1.70(-1.17%) | |||
Feb 17, 2022 | 143.44 | 145.96 | 142.13 | 145.08 | 619,558 | +1.27(+0.88%) |
Feb 16, 2022 | 142.78 | 144.51 | 140.62 | 143.80 | 287,260 | +0.47(+0.33%) |
Feb 15, 2022 | 140.49 | 143.58 | 138.84 | 143.33 | 276,130 | +6.15(+4.49%) |
Feb 14, 2022 | 138.41 | 140.22 | 135.95 | 137.18 | 327,921 | -0.99(-0.72%) |
Feb 11, 2022 | 142.81 | 143.10 | 136.96 | 138.17 | 349,725 | -4.51(-3.16%) |
Feb 10, 2022 | 147.34 | 151.35 | 141.55 | 142.68 | 455,023 | -10.44(-6.82%) |
Feb 09, 2022 | 151.47 | 153.22 | 150.94 | 153.12 | 180,133 | +2.88(+1.91%) |
Feb 08, 2022 | 146.13 | 151.48 | 146.13 | 150.24 | 204,135 | +3.30(+2.24%) |
Feb 07, 2022 | 146.74 | 149.52 | 146.43 | 146.94 | 303,667 | +0.51(+0.35%) |
Feb 04, 2022 | 146.85 | 148.56 | 144.09 | 146.44 | 310,603 | -0.60(-0.41%) |
Feb 03, 2022 | 150.91 | 146.87 | 147.03 | 283,569 | -4.96(-3.26%) | |
Feb 02, 2022 | 152.83 | 154.04 | 150.10 | 151.99 | 331,396 | -1.25(-0.82%) |
Feb 01, 2022 | 152.13 | 153.64 | 149.55 | 153.24 | 374,088 | +3.37(+2.25%) |
Jan 31, 2022 | 148.81 | 152.93 | 149.88 | 5,904,625 | -0.02(-0.01%) | |
Jan 28, 2022 | 145.44 | 150.00 | 143.62 | 149.90 | 717,068 | +5.23(+3.62%) |
Jan 27, 2022 | 151.93 | 156.09 | 143.16 | 144.66 | 1,035,984 | -21.64(-13.01%) |
Jan 26, 2022 | 171.89 | 174.96 | 164.64 | 166.30 | 141,479 | -2.94(-1.73%) |
Jan 25, 2022 | 174.22 | 174.22 | 167.46 | 169.24 | 168,863 | -8.46(-4.76%) |
Jan 24, 2022 | 175.16 | 178.80 | 172.61 | 177.70 | 198,985 | -0.58(-0.32%) |
Jan 21, 2022 | 178.30 | 182.00 | 176.66 | 178.28 | 148,391 | +0.03(+0.02%) |
Jan 20, 2022 | 182.85 | 185.95 | 177.77 | 178.25 | 121,782 | -3.78(-2.07%) |
Jan 19, 2022 | 184.02 | 185.88 | 181.40 | 182.02 | 144,052 | -1.59(-0.87%) |
Jan 18, 2022 | 181.12 | 184.24 | 179.25 | 183.62 | 155,352 | +0.08(+0.04%) |
Jan 14, 2022 | 183.54 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.15 | 186.72 | 183.13 | 183.59 | 100,538 | -0.20(-0.11%) |
Jan 12, 2022 | 185.49 | 187.02 | 182.73 | 183.79 | 160,226 | -0.12(-0.06%) |
Jan 11, 2022 | 182.33 | 184.83 | 178.07 | 183.91 | 131,157 | +2.08(+1.15%) |
Jan 10, 2022 | 181.45 | 181.90 | 178.04 | 181.83 | 145,796 | -1.13(-0.62%) |
Jan 07, 2022 | 185.52 | 186.34 | 182.37 | 182.96 | 115,500 | -3.34(-1.80%) |
Jan 06, 2022 | 186.62 | 189.22 | 185.28 | 186.31 | 89,248 | +0.14(+0.07%) |
Jan 05, 2022 | 188.72 | 191.32 | 185.87 | 186.17 | 152,089 | -3.37(-1.78%) |
Jan 04, 2022 | 188.18 | 190.43 | 186.75 | 189.54 | 98,271 | +1.93(+1.03%) |
Jan 03, 2022 | 191.17 | 191.35 | 185.93 | 187.61 | 219,391 | -2.34(-1.23%) |
Dec 31, 2021 | 188.08 | 190.97 | 187.84 | 189.95 | 57,961 | +1.14(+0.61%) |
Dec 30, 2021 | 191.95 | 193.73 | 188.18 | 188.80 | 70,049 | -2.62(-1.37%) |
Dec 29, 2021 | 188.65 | 191.81 | 188.65 | 191.43 | 81,669 | +2.84(+1.50%) |
Dec 28, 2021 | 187.10 | 189.68 | 186.99 | 188.59 | 77,074 | +0.52(+0.28%) |
Dec 27, 2021 | 185.70 | 188.09 | 184.64 | 188.07 | 73,448 | +3.44(+1.86%) |
Dec 23, 2021 | 185.43 | 186.17 | 183.61 | 184.63 | 172,080 | +0.76(+0.41%) |
Dec 22, 2021 | 182.97 | 184.84 | 180.99 | 183.86 | 96,866 | +0.94(+0.51%) |
Dec 21, 2021 | 180.58 | 183.79 | 179.41 | 182.92 | 103,903 | +4.59(+2.57%) |
Dec 20, 2021 | 182.13 | 182.13 | 176.06 | 178.34 | 186,679 | -5.63(-3.06%) |
Dec 17, 2021 | 179.84 | 185.91 | 179.75 | 183.97 | 650,438 | +1.87(+1.03%) |
Dec 16, 2021 | 184.89 | 186.36 | 180.47 | 182.10 | 130,539 | -1.55(-0.85%) |
Dec 15, 2021 | 182.57 | 184.85 | 180.56 | 183.66 | 229,471 | +2.16(+1.19%) |
Dec 14, 2021 | 184.66 | 185.86 | 180.33 | 181.50 | 169,512 | -2.57(-1.40%) |
Dec 13, 2021 | 185.67 | 186.32 | 183.02 | 184.07 | 148,440 | -2.05(-1.10%) |
Dec 10, 2021 | 188.99 | 188.99 | 184.33 | 186.11 | 131,192 | -1.71(-0.91%) |
Dec 09, 2021 | 189.72 | 190.51 | 187.66 | 187.82 | 141,390 | -3.07(-1.61%) |
Dec 08, 2021 | 195.59 | 195.59 | 189.88 | 190.90 | 161,571 | -4.16(-2.13%) |
Dec 07, 2021 | 193.80 | 196.63 | 193.80 | 195.06 | 92,261 | +3.35(+1.75%) |
Dec 06, 2021 | 189.38 | 193.76 | 189.22 | 191.71 | 156,526 | +4.41(+2.36%) |
Dec 03, 2021 | 187.75 | 188.48 | 184.03 | 187.30 | 121,916 | -0.25(-0.14%) |
Dec 02, 2021 | 182.41 | 188.14 | 182.38 | 187.55 | 100,579 | +6.01(+3.31%) |