Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 137.11 | 137.83 | 135.16 | 136.57 | 1,136,711 | -1.68(-1.21%) |
Feb 25, 2022 | 134.85 | 138.32 | 134.81 | 138.24 | 1,313,487 | +4.06(+3.03%) |
Feb 24, 2022 | 136.99 | 137.45 | 131.91 | 134.18 | 1,831,865 | -4.03(-2.91%) |
Feb 23, 2022 | 139.45 | 139.45 | 137.84 | 138.21 | 1,161,274 | -0.90(-0.65%) |
Feb 22, 2022 | 140.93 | 141.60 | 138.41 | 139.10 | 1,923,319 | -1.92(-1.36%) |
Feb 18, 2022 | 141.02 | 0 | +4.25(+3.11%) | |||
Feb 17, 2022 | 132.16 | 137.01 | 131.82 | 136.77 | 2,561,024 | +3.10(+2.32%) |
Feb 16, 2022 | 133.61 | 134.33 | 131.07 | 133.67 | 1,079,974 | +0.06(+0.04%) |
Feb 15, 2022 | 134.03 | 135.44 | 132.94 | 133.62 | 976,611 | -0.29(-0.22%) |
Feb 14, 2022 | 135.06 | 135.54 | 131.42 | 133.91 | 1,589,464 | -1.02(-0.76%) |
Feb 11, 2022 | 132.85 | 135.86 | 132.22 | 134.93 | 1,802,200 | +2.49(+1.88%) |
Feb 10, 2022 | 133.24 | 134.50 | 132.17 | 132.44 | 1,445,162 | -1.36(-1.02%) |
Feb 09, 2022 | 134.84 | 135.53 | 131.62 | 133.79 | 2,324,396 | -0.36(-0.27%) |
Feb 08, 2022 | 135.99 | 136.92 | 134.10 | 134.16 | 2,110,461 | -2.80(-2.05%) |
Feb 07, 2022 | 131.38 | 137.35 | 129.84 | 136.96 | 3,977,535 | +4.50(+3.39%) |
Feb 04, 2022 | 135.75 | 138.63 | 131.20 | 132.46 | 9,329,623 | -22.42(-14.47%) |
Feb 03, 2022 | 156.82 | 154.53 | 154.88 | 1,377,584 | -1.55(-0.99%) | |
Feb 02, 2022 | 154.70 | 156.82 | 154.66 | 156.42 | 1,403,469 | -1.64(-1.04%) |
Feb 01, 2022 | 157.90 | 158.46 | 155.07 | 158.06 | 1,636,571 | +0.82(+0.52%) |
Jan 31, 2022 | 155.74 | 157.65 | 157.24 | 1,563,657 | +0.86(+0.55%) | |
Jan 28, 2022 | 154.56 | 156.43 | 154.30 | 156.38 | 1,179,806 | +1.38(+0.89%) |
Jan 27, 2022 | 154.33 | 156.40 | 152.61 | 155.00 | 1,869,473 | +0.70(+0.45%) |
Jan 26, 2022 | 156.02 | 159.24 | 153.75 | 154.30 | 2,872,424 | -9.19(-5.62%) |
Jan 25, 2022 | 164.44 | 164.80 | 160.85 | 163.49 | 1,490,085 | -1.18(-0.72%) |
Jan 24, 2022 | 167.04 | 169.68 | 162.62 | 164.67 | 2,476,537 | -1.54(-0.92%) |
Jan 21, 2022 | 164.77 | 167.90 | 163.75 | 166.20 | 1,315,309 | +2.44(+1.49%) |
Jan 20, 2022 | 168.44 | 168.76 | 163.56 | 163.76 | 1,795,511 | -4.79(-2.84%) |
Jan 19, 2022 | 168.86 | 170.19 | 166.83 | 168.56 | 1,618,072 | +0.11(+0.07%) |
Jan 18, 2022 | 172.83 | 172.83 | 168.17 | 168.45 | 1,227,251 | -5.20(-3.00%) |
Jan 14, 2022 | 173.65 | 0 | +3.38(+1.98%) | |||
Jan 13, 2022 | 169.55 | 170.68 | 169.01 | 170.27 | 1,345,299 | +0.89(+0.53%) |
Jan 12, 2022 | 166.30 | 169.79 | 165.71 | 169.38 | 1,834,433 | +2.27(+1.36%) |
Jan 11, 2022 | 167.27 | 168.31 | 166.20 | 167.11 | 1,375,889 | -0.12(-0.07%) |
Jan 10, 2022 | 168.04 | 169.58 | 166.95 | 167.23 | 1,623,465 | -0.19(-0.11%) |
Jan 07, 2022 | 166.61 | 168.04 | 165.86 | 167.41 | 1,213,371 | +1.27(+0.76%) |
Jan 06, 2022 | 165.62 | 167.46 | 164.52 | 166.15 | 1,441,157 | +1.03(+0.63%) |
Jan 05, 2022 | 163.78 | 165.71 | 163.71 | 165.11 | 978,404 | +1.71(+1.05%) |
Jan 04, 2022 | 161.85 | 164.13 | 161.63 | 163.40 | 1,036,724 | +0.61(+0.38%) |
Jan 03, 2022 | 161.92 | 162.89 | 159.23 | 162.79 | 1,116,620 | +0.53(+0.33%) |
Dec 31, 2021 | 160.74 | 162.68 | 160.38 | 162.26 | 718,707 | +1.90(+1.18%) |
Dec 30, 2021 | 160.06 | 160.84 | 159.14 | 160.36 | 781,935 | +0.88(+0.55%) |
Dec 29, 2021 | 160.47 | 161.17 | 159.00 | 159.48 | 756,534 | -0.51(-0.32%) |
Dec 28, 2021 | 159.74 | 160.11 | 158.92 | 160.00 | 601,155 | +0.97(+0.61%) |
Dec 27, 2021 | 157.74 | 159.18 | 157.64 | 159.03 | 644,401 | +0.99(+0.62%) |
Dec 23, 2021 | 159.09 | 159.30 | 157.66 | 158.04 | 662,671 | -0.87(-0.55%) |
Dec 22, 2021 | 159.18 | 159.67 | 157.60 | 158.92 | 738,840 | -0.36(-0.23%) |
Dec 21, 2021 | 163.32 | 163.70 | 158.26 | 159.28 | 1,455,531 | -5.06(-3.08%) |
Dec 20, 2021 | 162.72 | 167.05 | 162.11 | 164.34 | 2,042,843 | +2.27(+1.40%) |
Dec 17, 2021 | 166.23 | 168.19 | 161.25 | 162.07 | 2,740,103 | -3.73(-2.25%) |
Dec 16, 2021 | 163.17 | 166.62 | 162.55 | 165.80 | 1,782,734 | +1.90(+1.16%) |
Dec 15, 2021 | 161.07 | 165.50 | 161.07 | 163.90 | 1,857,201 | +3.22(+2.00%) |
Dec 14, 2021 | 160.99 | 161.85 | 159.28 | 160.69 | 1,337,563 | +0.55(+0.34%) |
Dec 13, 2021 | 156.03 | 161.24 | 154.67 | 160.13 | 2,066,123 | +3.30(+2.11%) |
Dec 10, 2021 | 156.01 | 157.35 | 155.52 | 156.83 | 853,471 | +1.50(+0.96%) |
Dec 09, 2021 | 155.99 | 156.24 | 154.26 | 155.33 | 786,882 | -0.80(-0.51%) |
Dec 08, 2021 | 153.93 | 156.53 | 153.55 | 156.13 | 972,350 | +2.34(+1.52%) |
Dec 07, 2021 | 156.14 | 156.68 | 152.52 | 153.79 | 1,815,995 | -3.23(-2.06%) |
Dec 06, 2021 | 156.49 | 157.81 | 155.55 | 157.02 | 1,211,661 | +0.53(+0.34%) |
Dec 03, 2021 | 154.68 | 157.88 | 154.68 | 156.49 | 1,297,868 | +1.57(+1.02%) |
Dec 02, 2021 | 154.75 | 156.38 | 154.45 | 154.91 | 1,787,996 | +0.66(+0.43%) |