Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 138.62 | 140.06 | 137.94 | 139.13 | 2,314,448 | -0.73(-0.52%) |
Feb 25, 2022 | 137.03 | 140.22 | 137.81 | 139.87 | 1,666,213 | +3.13(+2.29%) |
Feb 24, 2022 | 134.12 | 137.23 | 133.53 | 136.74 | 3,183,749 | +1.26(+0.93%) |
Feb 23, 2022 | 136.78 | 137.33 | 135.41 | 135.47 | 2,284,423 | -0.90(-0.66%) |
Feb 22, 2022 | 137.06 | 137.33 | 135.65 | 136.37 | 2,498,985 | -0.77(-0.56%) |
Feb 18, 2022 | 137.14 | 0 | -0.70(-0.51%) | |||
Feb 17, 2022 | 136.74 | 138.29 | 136.36 | 137.84 | 1,987,785 | +0.47(+0.34%) |
Feb 16, 2022 | 137.03 | 137.93 | 136.16 | 137.37 | 2,099,841 | -0.11(-0.08%) |
Feb 15, 2022 | 137.80 | 138.16 | 136.68 | 137.48 | 2,171,535 | +0.88(+0.64%) |
Feb 14, 2022 | 137.30 | 137.93 | 135.44 | 136.60 | 2,213,084 | -0.84(-0.61%) |
Feb 11, 2022 | 138.65 | 139.28 | 136.32 | 137.44 | 2,375,878 | -1.14(-0.82%) |
Feb 10, 2022 | 139.97 | 141.25 | 138.06 | 138.58 | 1,996,655 | -2.72(-1.92%) |
Feb 09, 2022 | 140.47 | 142.11 | 140.40 | 141.29 | 1,618,629 | +1.44(+1.03%) |
Feb 08, 2022 | 139.91 | 140.51 | 139.05 | 139.86 | 1,829,200 | +0.06(+0.04%) |
Feb 07, 2022 | 140.37 | 141.17 | 139.50 | 139.80 | 1,734,124 | +0.06(+0.04%) |
Feb 04, 2022 | 139.71 | 141.36 | 138.99 | 139.74 | 1,689,421 | -1.35(-0.96%) |
Feb 03, 2022 | 141.42 | 142.96 | 140.93 | 141.09 | 2,308,681 | -1.63(-1.14%) |
Feb 02, 2022 | 137.77 | 143.15 | 137.77 | 142.72 | 4,248,049 | -1.58(-1.10%) |
Feb 01, 2022 | 145.01 | 145.74 | 142.52 | 144.30 | 3,183,197 | -0.66(-0.45%) |
Jan 31, 2022 | 142.13 | 145.15 | 144.96 | 2,117,333 | +2.45(+1.72%) | |
Jan 28, 2022 | 141.02 | 142.54 | 138.80 | 142.51 | 3,336,100 | +1.59(+1.13%) |
Jan 27, 2022 | 142.84 | 144.61 | 139.98 | 140.92 | 2,964,881 | -1.65(-1.16%) |
Jan 26, 2022 | 142.70 | 145.26 | 141.25 | 142.56 | 2,491,872 | -0.05(-0.03%) |
Jan 25, 2022 | 143.32 | 143.66 | 140.21 | 142.61 | 3,780,111 | -1.72(-1.19%) |
Jan 24, 2022 | 144.26 | 145.02 | 141.58 | 144.33 | 4,272,932 | -1.55(-1.06%) |
Jan 21, 2022 | 147.34 | 148.53 | 145.64 | 145.88 | 2,622,148 | -1.76(-1.19%) |
Jan 20, 2022 | 150.08 | 151.25 | 147.28 | 147.64 | 2,584,789 | -1.78(-1.19%) |
Jan 19, 2022 | 149.84 | 151.55 | 149.27 | 149.43 | 1,546,689 | -0.26(-0.17%) |
Jan 18, 2022 | 149.74 | 150.50 | 148.15 | 149.69 | 2,029,905 | -1.25(-0.83%) |
Jan 14, 2022 | 150.94 | 0 | -0.77(-0.51%) | |||
Jan 13, 2022 | 154.03 | 154.32 | 151.42 | 151.71 | 1,445,445 | -1.91(-1.24%) |
Jan 12, 2022 | 154.16 | 155.06 | 152.85 | 153.62 | 1,630,509 | -0.03(-0.02%) |
Jan 11, 2022 | 153.97 | 154.11 | 152.07 | 153.65 | 2,245,521 | +0.05(+0.03%) |
Jan 10, 2022 | 154.17 | 154.89 | 152.53 | 153.60 | 2,386,220 | -2.26(-1.45%) |
Jan 07, 2022 | 156.72 | 157.91 | 154.83 | 155.86 | 1,619,399 | -1.05(-0.67%) |
Jan 06, 2022 | 155.48 | 158.03 | 155.13 | 156.91 | 1,216,060 | +0.97(+0.62%) |
Jan 05, 2022 | 158.36 | 159.01 | 155.59 | 155.94 | 1,827,807 | -3.24(-2.03%) |
Jan 04, 2022 | 157.06 | 159.99 | 157.03 | 159.18 | 2,195,824 | +2.37(+1.51%) |
Jan 03, 2022 | 160.40 | 160.55 | 155.13 | 156.81 | 2,806,350 | -4.01(-2.49%) |
Dec 31, 2021 | 159.26 | 161.50 | 159.26 | 160.81 | 876,549 | +1.13(+0.71%) |
Dec 30, 2021 | 160.91 | 161.33 | 159.41 | 159.69 | 853,395 | -0.63(-0.39%) |
Dec 29, 2021 | 159.57 | 160.78 | 158.93 | 160.31 | 802,378 | +1.19(+0.75%) |
Dec 28, 2021 | 158.07 | 159.24 | 157.87 | 159.12 | 1,041,985 | +1.30(+0.82%) |
Dec 27, 2021 | 156.56 | 157.90 | 156.15 | 157.82 | 1,344,339 | +1.78(+1.14%) |
Dec 23, 2021 | 154.85 | 156.68 | 154.81 | 156.03 | 1,846,129 | +1.23(+0.80%) |
Dec 22, 2021 | 154.35 | 155.14 | 153.71 | 154.80 | 1,552,245 | +0.61(+0.39%) |
Dec 21, 2021 | 155.73 | 156.56 | 153.20 | 154.19 | 1,231,832 | -0.54(-0.35%) |
Dec 20, 2021 | 154.19 | 155.07 | 151.86 | 154.74 | 1,450,539 | -0.69(-0.45%) |
Dec 17, 2021 | 159.82 | 160.13 | 155.29 | 155.43 | 2,712,018 | -4.56(-2.85%) |
Dec 16, 2021 | 157.65 | 160.43 | 157.26 | 159.99 | 2,354,880 | +3.38(+2.16%) |
Dec 15, 2021 | 157.06 | 157.63 | 155.33 | 156.60 | 3,160,004 | -0.05(-0.03%) |
Dec 14, 2021 | 157.63 | 158.20 | 155.26 | 156.65 | 2,045,754 | -1.59(-1.00%) |
Dec 13, 2021 | 158.71 | 159.64 | 157.87 | 158.24 | 2,416,482 | -0.47(-0.30%) |
Dec 10, 2021 | 158.15 | 159.62 | 157.38 | 158.71 | 1,547,047 | +1.86(+1.19%) |
Dec 09, 2021 | 156.69 | 157.74 | 156.30 | 156.85 | 1,658,540 | -0.71(-0.45%) |
Dec 08, 2021 | 158.26 | 158.48 | 156.27 | 157.57 | 1,295,389 | -0.69(-0.44%) |
Dec 07, 2021 | 159.08 | 160.68 | 157.54 | 158.26 | 1,460,513 | +0.74(+0.47%) |
Dec 06, 2021 | 158.79 | 159.70 | 157.27 | 157.52 | 2,243,868 | +0.25(+0.16%) |
Dec 03, 2021 | 158.31 | 158.86 | 155.78 | 157.27 | 1,249,581 | -0.50(-0.32%) |
Dec 02, 2021 | 155.11 | 158.76 | 154.68 | 157.77 | 1,382,380 | +3.67(+2.38%) |