Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 138.52 | 140.94 | 138.07 | 140.40 | 783,195 | +0.54(+0.39%) |
Feb 25, 2022 | 137.97 | 139.91 | 137.63 | 139.85 | 1,063,587 | +2.23(+1.62%) |
Feb 24, 2022 | 128.95 | 137.92 | 128.81 | 137.62 | 2,294,270 | +4.42(+3.32%) |
Feb 23, 2022 | 138.06 | 138.31 | 133.10 | 133.20 | 1,403,240 | -3.57(-2.61%) |
Feb 22, 2022 | 136.88 | 139.10 | 135.26 | 136.77 | 1,004,037 | -1.39(-1.00%) |
Feb 18, 2022 | 138.15 | 0 | -1.57(-1.13%) | |||
Feb 17, 2022 | 142.68 | 142.91 | 139.52 | 139.73 | 552,894 | -4.26(-2.96%) |
Feb 16, 2022 | 143.08 | 144.39 | 141.83 | 143.99 | 686,183 | +0.00(+0.00%) |
Feb 15, 2022 | 142.74 | 144.09 | 142.29 | 143.99 | 408,983 | +3.39(+2.41%) |
Feb 14, 2022 | 140.11 | 141.90 | 139.09 | 140.59 | 878,639 | +0.18(+0.13%) |
Feb 11, 2022 | 145.03 | 145.58 | 139.82 | 140.41 | 950,575 | -4.63(-3.19%) |
Feb 10, 2022 | 145.44 | 148.19 | 144.24 | 145.05 | 1,195,028 | -3.22(-2.18%) |
Feb 09, 2022 | 147.08 | 148.31 | 146.44 | 148.27 | 676,997 | +3.01(+2.07%) |
Feb 08, 2022 | 143.20 | 145.66 | 142.68 | 145.26 | 572,067 | +1.61(+1.12%) |
Feb 07, 2022 | 145.06 | 145.94 | 143.10 | 143.65 | 625,760 | -1.03(-0.71%) |
Feb 04, 2022 | 143.26 | 146.14 | 142.40 | 144.68 | 1,166,378 | +1.64(+1.15%) |
Feb 03, 2022 | 144.91 | 142.53 | 143.04 | 1,448,926 | -5.98(-4.01%) | |
Feb 02, 2022 | 149.58 | 149.64 | 147.34 | 149.02 | 971,431 | +1.20(+0.81%) |
Feb 01, 2022 | 147.39 | 148.06 | 145.24 | 147.82 | 1,085,610 | +1.01(+0.69%) |
Jan 31, 2022 | 142.84 | 147.03 | 146.81 | 828,964 | +4.55(+3.20%) | |
Jan 28, 2022 | 138.74 | 142.33 | 136.67 | 142.25 | 929,660 | +4.25(+3.08%) |
Jan 27, 2022 | 141.31 | 141.98 | 137.53 | 138.01 | 972,899 | -1.43(-1.02%) |
Jan 26, 2022 | 142.87 | 144.21 | 137.80 | 139.43 | 4,728,021 | -0.01(-0.01%) |
Jan 25, 2022 | 140.14 | 141.57 | 138.18 | 139.44 | 1,654,658 | -3.37(-2.36%) |
Jan 24, 2022 | 139.66 | 143.12 | 135.13 | 142.81 | 4,032,869 | +0.60(+0.42%) |
Jan 21, 2022 | 145.41 | 146.43 | 142.10 | 142.22 | 1,930,508 | -4.10(-2.80%) |
Jan 20, 2022 | 149.48 | 151.18 | 146.05 | 146.31 | 986,455 | -1.94(-1.31%) |
Jan 19, 2022 | 150.51 | 151.45 | 148.09 | 148.25 | 828,831 | -1.81(-1.21%) |
Jan 18, 2022 | 151.41 | 152.09 | 149.52 | 150.06 | 931,465 | -3.60(-2.34%) |
Jan 14, 2022 | 153.66 | 0 | +0.80(+0.52%) | |||
Jan 13, 2022 | 157.13 | 157.43 | 152.32 | 152.86 | 920,120 | -3.82(-2.44%) |
Jan 12, 2022 | 157.10 | 157.76 | 155.71 | 156.69 | 433,455 | +0.74(+0.47%) |
Jan 11, 2022 | 153.47 | 156.06 | 152.58 | 155.95 | 608,059 | +2.15(+1.40%) |
Jan 10, 2022 | 151.56 | 153.90 | 149.33 | 153.80 | 1,070,959 | +0.15(+0.10%) |
Jan 07, 2022 | 155.20 | 155.96 | 152.89 | 153.65 | 591,914 | -1.66(-1.07%) |
Jan 06, 2022 | 154.58 | 156.60 | 153.72 | 155.31 | 937,194 | -0.19(-0.12%) |
Jan 05, 2022 | 159.73 | 160.07 | 155.29 | 155.50 | 981,530 | -4.84(-3.02%) |
Jan 04, 2022 | 162.63 | 162.63 | 159.03 | 160.34 | 515,073 | -2.13(-1.31%) |
Jan 03, 2022 | 161.36 | 162.51 | 160.51 | 162.47 | 638,856 | +1.66(+1.03%) |
Dec 31, 2021 | 161.69 | 162.11 | 160.68 | 160.81 | 363,027 | -0.94(-0.58%) |
Dec 30, 2021 | 162.28 | 163.12 | 161.63 | 161.75 | 263,161 | -0.63(-0.39%) |
Dec 29, 2021 | 162.52 | 162.94 | 161.41 | 162.38 | 287,636 | -0.04(-0.02%) |
Dec 28, 2021 | 163.58 | 163.59 | 162.05 | 162.42 | 486,761 | -0.70(-0.43%) |
Dec 27, 2021 | 161.08 | 163.14 | 160.99 | 163.12 | 334,771 | +2.62(+1.63%) |
Dec 23, 2021 | 159.45 | 161.07 | 159.42 | 160.50 | 376,636 | +1.25(+0.79%) |
Dec 22, 2021 | 157.19 | 159.36 | 156.97 | 159.24 | 442,986 | +1.93(+1.22%) |
Dec 21, 2021 | 155.38 | 157.48 | 153.82 | 157.32 | 534,745 | +3.35(+2.18%) |
Dec 20, 2021 | 153.57 | 154.18 | 152.66 | 153.96 | 781,394 | -1.49(-0.96%) |
Dec 17, 2021 | 154.75 | 157.10 | 154.18 | 155.45 | 535,607 | -0.86(-0.55%) |
Dec 16, 2021 | 160.80 | 160.92 | 155.56 | 156.31 | 632,026 | -3.93(-2.45%) |
Dec 15, 2021 | 156.74 | 160.46 | 155.06 | 160.23 | 506,483 | +3.39(+2.16%) |
Dec 14, 2021 | 156.40 | 157.52 | 154.99 | 156.84 | 534,358 | -1.57(-0.99%) |
Dec 13, 2021 | 160.77 | 160.81 | 158.27 | 158.42 | 396,330 | -2.32(-1.44%) |
Dec 10, 2021 | 160.22 | 160.84 | 158.86 | 160.74 | 572,493 | +1.64(+1.03%) |
Dec 09, 2021 | 160.90 | 161.59 | 158.93 | 159.09 | 531,622 | -2.30(-1.42%) |
Dec 08, 2021 | 160.81 | 161.44 | 160.04 | 161.39 | 514,050 | +0.67(+0.42%) |
Dec 07, 2021 | 158.77 | 160.88 | 158.73 | 160.72 | 514,014 | +4.77(+3.06%) |
Dec 06, 2021 | 154.81 | 156.48 | 153.23 | 155.95 | 770,529 | +1.20(+0.77%) |
Dec 03, 2021 | 158.07 | 158.39 | 153.03 | 154.75 | 1,193,568 | -2.72(-1.73%) |
Dec 02, 2021 | 155.83 | 158.17 | 155.19 | 157.47 | 1,176,866 | +1.07(+0.68%) |