Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 145.43 | 148.36 | 145.28 | 146.70 | 1,382,073 | -0.58(-0.39%) |
Feb 25, 2022 | 145.70 | 147.77 | 144.96 | 147.28 | 703,516 | +3.40(+2.36%) |
Feb 24, 2022 | 138.69 | 143.99 | 138.60 | 143.88 | 1,123,754 | +2.55(+1.80%) |
Feb 23, 2022 | 147.09 | 147.09 | 141.16 | 141.33 | 812,118 | -5.53(-3.77%) |
Feb 22, 2022 | 147.16 | 148.80 | 146.20 | 146.86 | 925,780 | -1.42(-0.96%) |
Feb 18, 2022 | 148.28 | 0 | -0.53(-0.36%) | |||
Feb 17, 2022 | 152.65 | 153.13 | 148.04 | 148.81 | 696,978 | -4.59(-2.99%) |
Feb 16, 2022 | 151.97 | 153.71 | 151.21 | 153.40 | 878,146 | +0.19(+0.12%) |
Feb 15, 2022 | 153.16 | 154.36 | 152.59 | 153.21 | 639,941 | +1.18(+0.78%) |
Feb 14, 2022 | 152.09 | 153.34 | 150.73 | 152.03 | 944,231 | -0.34(-0.22%) |
Feb 11, 2022 | 153.60 | 155.63 | 152.11 | 152.37 | 985,096 | -1.71(-1.11%) |
Feb 10, 2022 | 154.55 | 155.60 | 153.41 | 154.08 | 852,147 | -1.72(-1.10%) |
Feb 09, 2022 | 153.50 | 155.98 | 152.85 | 155.80 | 1,416,303 | +3.04(+1.99%) |
Feb 08, 2022 | 152.97 | 154.34 | 152.32 | 152.76 | 1,330,854 | +0.17(+0.11%) |
Feb 07, 2022 | 153.46 | 154.10 | 151.84 | 152.59 | 978,675 | -0.38(-0.25%) |
Feb 04, 2022 | 152.38 | 154.19 | 150.01 | 152.97 | 1,039,442 | -0.03(-0.02%) |
Feb 03, 2022 | 150.83 | 154.55 | 153.00 | 1,146,769 | +1.66(+1.10%) | |
Feb 02, 2022 | 150.70 | 152.05 | 149.50 | 151.34 | 1,045,668 | +0.54(+0.36%) |
Feb 01, 2022 | 149.55 | 150.91 | 147.55 | 150.80 | 920,607 | +2.39(+1.61%) |
Jan 31, 2022 | 147.09 | 148.53 | 148.41 | 1,037,049 | +1.17(+0.79%) | |
Jan 28, 2022 | 140.10 | 147.27 | 140.10 | 147.24 | 1,123,150 | +7.65(+5.48%) |
Jan 27, 2022 | 138.23 | 141.35 | 137.71 | 139.59 | 1,030,688 | +1.54(+1.12%) |
Jan 26, 2022 | 140.45 | 142.16 | 136.56 | 138.05 | 1,397,252 | -1.84(-1.32%) |
Jan 25, 2022 | 141.71 | 141.92 | 138.76 | 139.89 | 1,348,558 | -3.16(-2.21%) |
Jan 24, 2022 | 141.73 | 143.54 | 138.57 | 143.05 | 1,323,480 | +1.54(+1.09%) |
Jan 21, 2022 | 141.22 | 143.10 | 140.84 | 141.51 | 749,689 | -0.35(-0.25%) |
Jan 20, 2022 | 145.37 | 146.67 | 141.62 | 141.86 | 1,240,718 | -2.90(-2.00%) |
Jan 19, 2022 | 145.26 | 146.09 | 140.25 | 144.76 | 3,371,611 | -0.50(-0.34%) |
Jan 18, 2022 | 149.62 | 149.62 | 144.69 | 145.26 | 849,417 | -5.67(-3.76%) |
Jan 14, 2022 | 150.93 | 0 | -2.59(-1.69%) | |||
Jan 13, 2022 | 153.50 | 154.72 | 152.01 | 153.52 | 1,105,200 | +0.02(+0.01%) |
Jan 12, 2022 | 151.75 | 155.38 | 150.94 | 153.50 | 813,781 | +1.07(+0.70%) |
Jan 11, 2022 | 150.91 | 152.70 | 150.51 | 152.43 | 738,846 | +1.70(+1.13%) |
Jan 10, 2022 | 151.52 | 152.91 | 149.32 | 150.73 | 1,182,999 | -1.25(-0.82%) |
Jan 07, 2022 | 155.71 | 156.39 | 151.77 | 151.98 | 751,785 | -4.06(-2.60%) |
Jan 06, 2022 | 155.20 | 157.29 | 154.49 | 156.04 | 559,789 | +0.83(+0.53%) |
Jan 05, 2022 | 158.05 | 160.60 | 155.06 | 155.21 | 630,323 | -2.92(-1.85%) |
Jan 04, 2022 | 161.57 | 162.28 | 157.00 | 158.13 | 666,473 | -3.35(-2.07%) |
Jan 03, 2022 | 160.33 | 162.09 | 158.72 | 161.48 | 588,231 | +0.38(+0.24%) |
Dec 31, 2021 | 161.64 | 162.88 | 160.77 | 161.10 | 880,200 | -0.90(-0.56%) |
Dec 30, 2021 | 162.80 | 164.82 | 161.75 | 162.00 | 484,650 | +0.00(+0.00%) |
Dec 29, 2021 | 161.54 | 162.54 | 160.77 | 162.00 | 614,275 | +0.41(+0.25%) |
Dec 28, 2021 | 160.45 | 162.62 | 160.15 | 161.59 | 520,725 | +1.36(+0.85%) |
Dec 27, 2021 | 158.60 | 160.66 | 158.09 | 160.23 | 693,605 | +1.38(+0.87%) |
Dec 23, 2021 | 156.25 | 159.59 | 156.24 | 158.85 | 700,139 | +2.40(+1.53%) |
Dec 22, 2021 | 157.79 | 157.79 | 155.83 | 156.45 | 749,015 | -1.03(-0.65%) |
Dec 21, 2021 | 157.14 | 158.37 | 156.21 | 157.48 | 1,097,880 | +1.58(+1.01%) |
Dec 20, 2021 | 154.89 | 157.36 | 154.81 | 155.90 | 904,906 | +0.39(+0.25%) |
Dec 17, 2021 | 154.13 | 156.57 | 152.55 | 155.51 | 1,822,547 | +2.20(+1.44%) |
Dec 16, 2021 | 151.03 | 154.50 | 150.63 | 153.31 | 781,826 | +2.85(+1.89%) |
Dec 15, 2021 | 151.36 | 152.04 | 148.86 | 150.46 | 948,570 | -0.95(-0.63%) |
Dec 14, 2021 | 147.28 | 152.22 | 147.04 | 151.41 | 1,091,173 | +2.93(+1.97%) |
Dec 13, 2021 | 148.50 | 150.44 | 147.30 | 148.48 | 1,181,104 | -0.80(-0.54%) |
Dec 10, 2021 | 152.35 | 152.35 | 148.37 | 149.28 | 1,063,835 | -1.09(-0.72%) |
Dec 09, 2021 | 154.92 | 155.42 | 149.01 | 150.37 | 1,884,944 | -5.97(-3.82%) |
Dec 08, 2021 | 158.64 | 159.13 | 154.65 | 156.34 | 1,040,709 | -1.93(-1.22%) |
Dec 07, 2021 | 163.61 | 163.61 | 155.18 | 158.27 | 2,252,437 | -3.98(-2.45%) |
Dec 06, 2021 | 162.87 | 164.12 | 161.46 | 162.25 | 1,103,078 | +1.02(+0.63%) |
Dec 03, 2021 | 159.60 | 161.45 | 158.54 | 161.23 | 1,221,134 | +2.72(+1.72%) |
Dec 02, 2021 | 151.70 | 159.39 | 151.33 | 158.51 | 1,181,236 | +7.01(+4.63%) |