Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 132.76 | 133.03 | 126.91 | 127.82 | 3,396,775 | -7.32(-5.42%) |
Feb 25, 2022 | 132.77 | 135.63 | 131.90 | 135.14 | 1,895,829 | +3.24(+2.45%) |
Feb 24, 2022 | 131.72 | 132.68 | 128.91 | 131.90 | 2,558,612 | -2.78(-2.06%) |
Feb 23, 2022 | 141.00 | 141.27 | 133.98 | 134.68 | 1,654,750 | -5.81(-4.13%) |
Feb 22, 2022 | 143.50 | 143.50 | 139.39 | 140.48 | 1,279,557 | -2.84(-1.98%) |
Feb 18, 2022 | 143.32 | 0 | +0.56(+0.40%) | |||
Feb 17, 2022 | 143.75 | 144.43 | 142.51 | 142.76 | 780,171 | -2.14(-1.47%) |
Feb 16, 2022 | 144.77 | 145.54 | 143.45 | 144.90 | 877,043 | +0.22(+0.15%) |
Feb 15, 2022 | 144.80 | 145.91 | 143.86 | 144.68 | 967,348 | +2.26(+1.59%) |
Feb 14, 2022 | 142.71 | 143.54 | 141.18 | 142.41 | 1,201,459 | -0.60(-0.42%) |
Feb 11, 2022 | 146.15 | 147.63 | 142.93 | 143.02 | 1,200,478 | -3.73(-2.54%) |
Feb 10, 2022 | 148.62 | 150.31 | 146.01 | 146.75 | 1,361,280 | -3.03(-2.03%) |
Feb 09, 2022 | 148.91 | 150.15 | 148.67 | 149.78 | 1,510,585 | +2.61(+1.78%) |
Feb 08, 2022 | 146.66 | 147.50 | 145.85 | 147.17 | 1,218,479 | +1.35(+0.93%) |
Feb 07, 2022 | 145.73 | 147.70 | 145.45 | 145.81 | 1,686,933 | -0.15(-0.10%) |
Feb 04, 2022 | 148.24 | 148.98 | 145.30 | 145.97 | 1,350,930 | -3.58(-2.39%) |
Feb 03, 2022 | 149.20 | 151.85 | 149.54 | 1,800,406 | -0.84(-0.56%) | |
Feb 02, 2022 | 150.52 | 151.82 | 148.76 | 150.38 | 2,549,125 | +0.26(+0.17%) |
Feb 01, 2022 | 149.13 | 150.46 | 148.16 | 150.12 | 1,631,504 | +1.10(+0.74%) |
Jan 31, 2022 | 146.55 | 149.33 | 149.03 | 1,614,540 | +1.31(+0.88%) | |
Jan 28, 2022 | 146.16 | 147.78 | 143.35 | 147.72 | 966,281 | +1.37(+0.94%) |
Jan 27, 2022 | 148.14 | 149.30 | 145.02 | 146.35 | 1,413,401 | -0.10(-0.07%) |
Jan 26, 2022 | 147.78 | 149.23 | 145.25 | 146.44 | 1,324,170 | -0.48(-0.32%) |
Jan 25, 2022 | 145.20 | 148.23 | 142.89 | 146.92 | 1,458,603 | -0.99(-0.67%) |
Jan 24, 2022 | 143.11 | 148.47 | 142.28 | 147.91 | 1,681,486 | +0.28(+0.19%) |
Jan 21, 2022 | 150.37 | 152.18 | 147.09 | 147.63 | 4,628,521 | -4.73(-3.11%) |
Jan 20, 2022 | 153.79 | 155.31 | 151.84 | 152.37 | 1,777,914 | -1.77(-1.15%) |
Jan 19, 2022 | 157.68 | 157.68 | 154.02 | 154.13 | 1,349,771 | -2.14(-1.37%) |
Jan 18, 2022 | 155.53 | 156.40 | 152.92 | 156.27 | 1,715,637 | -1.15(-0.73%) |
Jan 14, 2022 | 157.42 | 0 | -3.65(-2.26%) | |||
Jan 13, 2022 | 161.63 | 163.27 | 160.52 | 161.07 | 1,211,930 | +0.35(+0.22%) |
Jan 12, 2022 | 161.73 | 161.80 | 159.36 | 160.72 | 1,270,891 | -0.34(-0.21%) |
Jan 11, 2022 | 159.08 | 161.26 | 157.31 | 161.06 | 678,486 | +2.50(+1.58%) |
Jan 10, 2022 | 159.34 | 159.81 | 157.33 | 158.56 | 1,452,563 | -1.45(-0.91%) |
Jan 07, 2022 | 162.60 | 162.68 | 159.74 | 160.01 | 1,167,321 | -2.78(-1.71%) |
Jan 06, 2022 | 165.26 | 165.34 | 162.09 | 162.78 | 1,001,404 | -2.37(-1.43%) |
Jan 05, 2022 | 164.18 | 169.18 | 164.18 | 165.15 | 1,833,031 | +1.77(+1.08%) |
Jan 04, 2022 | 162.51 | 165.04 | 162.48 | 163.39 | 1,888,957 | +0.62(+0.38%) |
Jan 03, 2022 | 164.20 | 164.97 | 161.82 | 162.77 | 867,462 | -1.75(-1.07%) |
Dec 31, 2021 | 163.01 | 165.04 | 163.00 | 164.52 | 707,401 | +1.29(+0.79%) |
Dec 30, 2021 | 163.51 | 164.85 | 163.11 | 163.23 | 665,915 | -0.12(-0.07%) |
Dec 29, 2021 | 163.05 | 164.37 | 162.81 | 163.35 | 675,964 | +0.02(+0.01%) |
Dec 28, 2021 | 162.18 | 163.98 | 162.15 | 163.33 | 639,075 | +1.38(+0.85%) |
Dec 27, 2021 | 160.32 | 162.19 | 159.85 | 161.94 | 651,527 | +2.56(+1.60%) |
Dec 23, 2021 | 158.67 | 160.59 | 158.67 | 159.39 | 743,253 | +1.26(+0.80%) |
Dec 22, 2021 | 155.90 | 159.13 | 155.90 | 158.13 | 1,102,183 | +1.73(+1.10%) |
Dec 21, 2021 | 154.46 | 156.79 | 153.93 | 156.40 | 1,137,842 | +3.10(+2.02%) |
Dec 20, 2021 | 154.81 | 154.81 | 150.98 | 153.30 | 907,583 | -3.73(-2.38%) |
Dec 17, 2021 | 161.16 | 161.53 | 156.90 | 157.03 | 2,481,806 | -4.51(-2.79%) |
Dec 16, 2021 | 159.70 | 162.60 | 158.97 | 161.54 | 1,669,021 | +3.30(+2.09%) |
Dec 15, 2021 | 155.54 | 158.32 | 154.50 | 158.24 | 1,048,635 | +3.24(+2.09%) |
Dec 14, 2021 | 155.28 | 156.10 | 154.56 | 155.00 | 877,895 | -0.33(-0.22%) |
Dec 13, 2021 | 155.81 | 157.01 | 154.69 | 155.33 | 991,742 | -0.53(-0.34%) |
Dec 10, 2021 | 157.91 | 158.12 | 155.39 | 155.87 | 1,148,142 | -0.65(-0.41%) |
Dec 09, 2021 | 156.58 | 157.50 | 155.68 | 156.52 | 861,830 | -0.73(-0.47%) |
Dec 08, 2021 | 158.81 | 159.55 | 156.05 | 157.25 | 971,105 | -1.39(-0.88%) |
Dec 07, 2021 | 158.72 | 160.16 | 158.08 | 158.64 | 1,216,725 | +1.77(+1.13%) |
Dec 06, 2021 | 155.17 | 158.69 | 154.82 | 156.88 | 1,316,593 | +3.85(+2.52%) |
Dec 03, 2021 | 151.54 | 154.55 | 151.17 | 153.03 | 1,580,020 | +1.30(+0.86%) |
Dec 02, 2021 | 147.25 | 152.50 | 147.15 | 151.73 | 1,229,484 | +5.30(+3.62%) |