Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 150.77 | 152.34 | 149.87 | 151.79 | 13,890 | -0.26(-0.17%) |
Feb 25, 2022 | 149.88 | 152.50 | 149.26 | 152.05 | 9,254 | +2.97(+1.99%) |
Feb 24, 2022 | 142.05 | 149.26 | 141.59 | 149.09 | 38,255 | +0.66(+0.44%) |
Feb 23, 2022 | 152.75 | 152.75 | 148.43 | 148.43 | 1,027,981 | -3.56(-2.34%) |
Feb 22, 2022 | 154.15 | 154.34 | 150.81 | 151.99 | 26,862 | -4.56(-2.92%) |
Feb 18, 2022 | 156.56 | 0 | -1.59(-1.01%) | |||
Feb 17, 2022 | 160.39 | 160.87 | 158.15 | 158.15 | 3,522 | -3.54(-2.19%) |
Feb 16, 2022 | 160.47 | 162.04 | 160.25 | 161.69 | 3,604 | +0.19(+0.12%) |
Feb 15, 2022 | 161.08 | 161.50 | 160.48 | 161.50 | 2,902 | +3.96(+2.51%) |
Feb 14, 2022 | 157.28 | 158.69 | 156.85 | 157.55 | 5,120 | -0.29(-0.19%) |
Feb 11, 2022 | 161.66 | 161.66 | 157.45 | 157.84 | 9,923 | -3.86(-2.39%) |
Feb 10, 2022 | 161.69 | 164.13 | 161.59 | 161.70 | 2,725 | -3.25(-1.97%) |
Feb 09, 2022 | 164.44 | 165.17 | 164.44 | 164.95 | 3,584 | +2.85(+1.76%) |
Feb 08, 2022 | 159.60 | 162.14 | 159.60 | 162.10 | 3,800 | +2.12(+1.33%) |
Feb 07, 2022 | 160.55 | 161.45 | 159.89 | 159.98 | 12,178 | -0.93(-0.58%) |
Feb 04, 2022 | 159.47 | 161.69 | 159.03 | 160.91 | 10,823 | +1.82(+1.14%) |
Feb 03, 2022 | 159.89 | 160.62 | 158.61 | 159.09 | 6,277 | -3.25(-2.00%) |
Feb 02, 2022 | 163.99 | 163.99 | 161.67 | 162.34 | 13,461 | -0.71(-0.43%) |
Feb 01, 2022 | 162.37 | 163.16 | 161.33 | 163.05 | 8,234 | +1.32(+0.82%) |
Jan 31, 2022 | 157.28 | 162.10 | 161.73 | 13,957 | +5.66(+3.63%) | |
Jan 28, 2022 | 153.80 | 156.56 | 152.12 | 156.07 | 1,050,872 | +2.34(+1.52%) |
Jan 27, 2022 | 157.00 | 157.01 | 153.52 | 153.73 | 63,786 | -3.60(-2.29%) |
Jan 26, 2022 | 160.41 | 160.41 | 156.02 | 157.32 | 7,213 | -0.30(-0.19%) |
Jan 25, 2022 | 157.46 | 159.37 | 155.88 | 157.62 | 42,047 | -2.12(-1.33%) |
Jan 24, 2022 | 156.32 | 159.75 | 153.19 | 159.75 | 9,178 | -0.22(-0.14%) |
Jan 21, 2022 | 162.94 | 163.21 | 159.94 | 159.97 | 24,166 | -3.43(-2.10%) |
Jan 20, 2022 | 166.73 | 168.07 | 163.31 | 163.40 | 14,056 | -1.22(-0.74%) |
Jan 19, 2022 | 167.94 | 167.94 | 164.62 | 164.62 | 43,584 | -2.11(-1.27%) |
Jan 18, 2022 | 167.36 | 168.20 | 166.71 | 166.73 | 7,134 | -3.15(-1.85%) |
Jan 14, 2022 | 169.88 | 0 | -1.05(-0.61%) | |||
Jan 13, 2022 | 173.74 | 173.74 | 170.63 | 170.93 | 1,646 | -2.71(-1.56%) |
Jan 12, 2022 | 173.37 | 173.76 | 172.89 | 173.64 | 6,287 | +1.96(+1.14%) |
Jan 11, 2022 | 169.87 | 171.68 | 169.27 | 171.68 | 19,807 | +2.23(+1.32%) |
Jan 10, 2022 | 169.12 | 169.44 | 166.52 | 169.44 | 52,717 | -1.58(-0.93%) |
Jan 07, 2022 | 173.25 | 173.50 | 170.83 | 171.02 | 9,421 | -2.14(-1.24%) |
Jan 06, 2022 | 172.61 | 173.25 | 172.03 | 173.16 | 6,017 | -0.23(-0.13%) |
Jan 05, 2022 | 176.46 | 177.16 | 173.40 | 173.40 | 6,930 | -2.77(-1.57%) |
Jan 04, 2022 | 177.01 | 177.01 | 175.76 | 176.17 | 3,530 | -0.01(-0.01%) |
Jan 03, 2022 | 175.44 | 176.18 | 174.81 | 176.18 | 13,845 | +1.85(+1.06%) |
Dec 31, 2021 | 173.84 | 174.33 | 173.34 | 174.33 | 6,997 | +1.18(+0.68%) |
Dec 30, 2021 | 173.69 | 174.39 | 173.15 | 173.15 | 2,697 | -0.01(-0.01%) |
Dec 29, 2021 | 173.00 | 173.16 | 172.71 | 173.16 | 2,131 | +0.16(+0.09%) |
Dec 28, 2021 | 173.35 | 173.46 | 172.96 | 173.00 | 7,134 | -0.04(-0.03%) |
Dec 27, 2021 | 172.08 | 173.44 | 172.08 | 173.05 | 8,946 | +0.95(+0.55%) |
Dec 23, 2021 | 170.33 | 172.09 | 170.33 | 172.09 | 1,759 | +1.74(+1.02%) |
Dec 22, 2021 | 169.09 | 170.38 | 169.09 | 170.35 | 4,568 | +2.30(+1.37%) |
Dec 21, 2021 | 165.89 | 168.05 | 165.40 | 168.05 | 9,292 | +4.10(+2.50%) |
Dec 20, 2021 | 164.29 | 164.29 | 163.20 | 163.95 | 16,889 | -2.94(-1.76%) |
Dec 17, 2021 | 166.57 | 167.96 | 166.05 | 166.89 | 19,182 | -1.36(-0.81%) |
Dec 16, 2021 | 171.88 | 171.88 | 168.25 | 168.25 | 2,505 | -2.52(-1.48%) |
Dec 15, 2021 | 169.13 | 170.83 | 167.34 | 170.77 | 4,764 | +1.19(+0.70%) |
Dec 14, 2021 | 169.45 | 169.75 | 168.22 | 169.57 | 10,299 | -0.67(-0.39%) |
Dec 13, 2021 | 173.25 | 173.25 | 169.92 | 170.24 | 3,125 | -3.38(-1.95%) |
Dec 10, 2021 | 173.46 | 173.62 | 172.11 | 173.62 | 3,806 | +0.92(+0.53%) |
Dec 09, 2021 | 174.13 | 174.24 | 172.70 | 172.70 | 3,101 | -2.79(-1.59%) |
Dec 08, 2021 | 174.86 | 175.61 | 174.86 | 175.50 | 21,088 | +0.61(+0.35%) |
Dec 07, 2021 | 174.92 | 175.15 | 174.89 | 174.89 | 1,563 | +4.17(+2.44%) |
Dec 06, 2021 | 169.08 | 171.26 | 167.98 | 170.72 | 40,596 | +2.37(+1.41%) |
Dec 03, 2021 | 171.49 | 171.58 | 167.26 | 168.35 | 20,482 | -3.23(-1.88%) |
Dec 02, 2021 | 170.90 | 172.09 | 170.22 | 171.58 | 10,528 | +1.87(+1.10%) |