Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 131.42 | 132.78 | 129.73 | 132.29 | 2,157,890 | -1.90(-1.42%) |
Feb 25, 2022 | 131.17 | 135.06 | 132.57 | 134.19 | 1,206,092 | +3.87(+2.97%) |
Feb 24, 2022 | 128.05 | 130.56 | 126.80 | 130.32 | 1,760,416 | -1.23(-0.93%) |
Feb 23, 2022 | 137.72 | 138.24 | 131.21 | 131.55 | 1,459,771 | -5.29(-3.87%) |
Feb 22, 2022 | 133.92 | 138.26 | 133.69 | 136.84 | 1,973,478 | -0.17(-0.12%) |
Feb 18, 2022 | 137.01 | 0 | -7.60(-5.25%) | |||
Feb 17, 2022 | 145.79 | 146.54 | 144.29 | 144.61 | 589,083 | -2.99(-2.03%) |
Feb 16, 2022 | 148.15 | 149.63 | 146.16 | 147.60 | 673,147 | -2.10(-1.40%) |
Feb 15, 2022 | 146.89 | 150.56 | 146.65 | 149.69 | 625,198 | +3.91(+2.69%) |
Feb 14, 2022 | 147.74 | 148.11 | 143.92 | 145.78 | 1,139,381 | -1.32(-0.90%) |
Feb 11, 2022 | 150.82 | 151.56 | 146.72 | 147.10 | 855,926 | -4.21(-2.78%) |
Feb 10, 2022 | 150.43 | 153.26 | 150.43 | 151.31 | 639,654 | -0.55(-0.36%) |
Feb 09, 2022 | 151.17 | 152.59 | 150.47 | 151.86 | 697,891 | +2.19(+1.47%) |
Feb 08, 2022 | 146.56 | 150.10 | 146.56 | 149.67 | 658,698 | +3.01(+2.05%) |
Feb 07, 2022 | 148.65 | 148.65 | 145.67 | 146.66 | 689,944 | -1.33(-0.90%) |
Feb 04, 2022 | 149.88 | 151.82 | 146.65 | 147.99 | 934,440 | -3.18(-2.10%) |
Feb 03, 2022 | 149.16 | 152.63 | 151.17 | 731,417 | +0.96(+0.64%) | |
Feb 02, 2022 | 148.63 | 151.36 | 147.10 | 150.21 | 813,944 | +1.15(+0.77%) |
Feb 01, 2022 | 146.75 | 149.52 | 144.42 | 149.05 | 987,689 | +1.82(+1.23%) |
Jan 31, 2022 | 142.52 | 147.37 | 147.24 | 1,376,857 | +2.39(+1.65%) | |
Jan 28, 2022 | 152.36 | 152.36 | 141.06 | 144.84 | 1,999,024 | -6.52(-4.30%) |
Jan 27, 2022 | 153.01 | 156.47 | 150.54 | 151.36 | 964,827 | +0.41(+0.27%) |
Jan 26, 2022 | 152.13 | 154.72 | 149.48 | 150.95 | 726,616 | -0.19(-0.13%) |
Jan 25, 2022 | 150.45 | 152.28 | 146.26 | 151.14 | 664,034 | -0.91(-0.60%) |
Jan 24, 2022 | 149.49 | 152.77 | 147.35 | 152.05 | 921,446 | +0.14(+0.09%) |
Jan 21, 2022 | 155.59 | 156.42 | 151.52 | 151.91 | 575,226 | -4.10(-2.63%) |
Jan 20, 2022 | 159.10 | 159.87 | 155.69 | 156.01 | 542,908 | -2.94(-1.85%) |
Jan 19, 2022 | 162.28 | 162.28 | 158.83 | 158.95 | 502,086 | -2.29(-1.42%) |
Jan 18, 2022 | 163.03 | 163.35 | 160.15 | 161.24 | 712,129 | -2.85(-1.73%) |
Jan 14, 2022 | 164.09 | 0 | +0.16(+0.10%) | |||
Jan 13, 2022 | 163.35 | 165.76 | 163.32 | 163.93 | 753,842 | +0.59(+0.36%) |
Jan 12, 2022 | 163.11 | 164.44 | 162.03 | 163.34 | 402,604 | +1.49(+0.92%) |
Jan 11, 2022 | 161.94 | 162.16 | 159.22 | 161.84 | 416,178 | +0.82(+0.51%) |
Jan 10, 2022 | 162.41 | 163.84 | 159.03 | 161.02 | 618,856 | -1.68(-1.03%) |
Jan 07, 2022 | 163.57 | 163.73 | 161.72 | 162.71 | 754,552 | +0.34(+0.21%) |
Jan 06, 2022 | 165.88 | 166.17 | 162.21 | 162.37 | 598,148 | -2.00(-1.21%) |
Jan 05, 2022 | 164.10 | 166.90 | 162.56 | 164.36 | 936,882 | +1.55(+0.95%) |
Jan 04, 2022 | 159.94 | 163.31 | 159.54 | 162.81 | 600,797 | +4.44(+2.80%) |
Jan 03, 2022 | 159.71 | 160.40 | 157.55 | 158.38 | 733,821 | -0.54(-0.34%) |
Dec 31, 2021 | 156.41 | 159.82 | 156.25 | 158.91 | 487,102 | +1.82(+1.16%) |
Dec 30, 2021 | 158.11 | 159.18 | 157.03 | 157.09 | 411,165 | -0.90(-0.57%) |
Dec 29, 2021 | 156.49 | 158.61 | 156.49 | 157.99 | 324,366 | +1.51(+0.97%) |
Dec 28, 2021 | 154.67 | 156.93 | 154.67 | 156.47 | 301,143 | +1.56(+1.01%) |
Dec 27, 2021 | 153.41 | 154.99 | 152.58 | 154.91 | 270,502 | +2.37(+1.56%) |
Dec 23, 2021 | 151.39 | 153.60 | 151.30 | 152.54 | 325,362 | +1.75(+1.16%) |
Dec 22, 2021 | 150.16 | 151.22 | 148.96 | 150.79 | 533,631 | +0.88(+0.59%) |
Dec 21, 2021 | 148.90 | 151.53 | 148.90 | 149.91 | 974,582 | +2.50(+1.69%) |
Dec 20, 2021 | 148.75 | 148.78 | 144.12 | 147.42 | 735,961 | -3.15(-2.09%) |
Dec 17, 2021 | 153.35 | 153.58 | 150.30 | 150.56 | 1,629,000 | -3.64(-2.36%) |
Dec 16, 2021 | 153.46 | 155.38 | 152.65 | 154.21 | 698,160 | +2.88(+1.91%) |
Dec 15, 2021 | 150.41 | 151.59 | 148.15 | 151.32 | 782,077 | +0.42(+0.28%) |
Dec 14, 2021 | 148.97 | 152.82 | 148.26 | 150.91 | 839,425 | +1.44(+0.96%) |
Dec 13, 2021 | 151.72 | 152.19 | 149.43 | 149.47 | 657,487 | -2.70(-1.77%) |
Dec 10, 2021 | 151.81 | 152.57 | 150.33 | 152.16 | 639,288 | +2.18(+1.45%) |
Dec 09, 2021 | 149.95 | 151.16 | 149.10 | 149.99 | 477,664 | -1.13(-0.75%) |
Dec 08, 2021 | 152.05 | 152.41 | 149.69 | 151.12 | 720,186 | -0.03(-0.02%) |
Dec 07, 2021 | 151.09 | 152.86 | 150.74 | 151.15 | 1,253,627 | +1.60(+1.07%) |
Dec 06, 2021 | 147.53 | 151.18 | 146.63 | 149.55 | 755,837 | +4.48(+3.09%) |
Dec 03, 2021 | 145.88 | 148.79 | 143.90 | 145.07 | 720,581 | -0.40(-0.27%) |
Dec 02, 2021 | 141.59 | 146.48 | 140.45 | 145.47 | 877,907 | +4.63(+3.29%) |