Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 132.79 | 133.98 | 127.75 | 129.44 | 2,814,653 | -6.56(-4.82%) |
Feb 25, 2022 | 135.14 | 136.83 | 134.21 | 136.00 | 1,448,212 | +1.78(+1.33%) |
Feb 24, 2022 | 127.34 | 134.33 | 125.56 | 134.22 | 2,223,452 | +0.97(+0.73%) |
Feb 23, 2022 | 139.29 | 139.29 | 132.57 | 133.25 | 1,396,868 | -4.27(-3.11%) |
Feb 22, 2022 | 140.45 | 142.03 | 135.72 | 137.52 | 1,302,500 | -3.63(-2.57%) |
Feb 18, 2022 | 141.15 | 0 | -1.98(-1.38%) | |||
Feb 17, 2022 | 143.68 | 145.83 | 142.12 | 143.13 | 1,554,022 | -3.13(-2.14%) |
Feb 16, 2022 | 140.42 | 147.05 | 140.42 | 146.26 | 1,861,567 | +2.65(+1.85%) |
Feb 15, 2022 | 139.45 | 143.99 | 139.23 | 143.61 | 2,573,009 | +7.01(+5.13%) |
Feb 14, 2022 | 134.26 | 137.98 | 134.26 | 136.60 | 2,422,150 | +2.60(+1.94%) |
Feb 11, 2022 | 135.92 | 137.39 | 132.45 | 134.00 | 1,961,044 | -1.92(-1.41%) |
Feb 10, 2022 | 136.90 | 141.14 | 134.90 | 135.92 | 1,977,329 | -3.36(-2.41%) |
Feb 09, 2022 | 136.01 | 139.59 | 135.92 | 139.28 | 1,686,120 | +5.04(+3.75%) |
Feb 08, 2022 | 131.30 | 134.77 | 129.89 | 134.24 | 2,025,936 | +3.40(+2.60%) |
Feb 07, 2022 | 132.24 | 134.19 | 130.63 | 130.84 | 1,613,990 | -1.36(-1.03%) |
Feb 04, 2022 | 129.28 | 134.10 | 128.84 | 132.20 | 2,619,979 | +0.34(+0.26%) |
Feb 03, 2022 | 134.51 | 131.69 | 131.86 | 2,601,090 | -7.93(-5.67%) | |
Feb 02, 2022 | 140.43 | 141.81 | 138.04 | 139.79 | 1,944,400 | -0.20(-0.14%) |
Feb 01, 2022 | 138.31 | 141.26 | 135.44 | 139.99 | 3,510,041 | +3.41(+2.50%) |
Jan 31, 2022 | 130.89 | 136.93 | 136.58 | 3,606,257 | +5.60(+4.28%) | |
Jan 28, 2022 | 131.77 | 132.04 | 127.63 | 130.98 | 3,273,569 | -1.03(-0.78%) |
Jan 27, 2022 | 137.43 | 139.39 | 130.05 | 132.01 | 2,125,401 | -3.20(-2.37%) |
Jan 26, 2022 | 138.90 | 141.57 | 133.20 | 135.21 | 1,568,971 | -0.72(-0.53%) |
Jan 25, 2022 | 136.03 | 137.96 | 132.89 | 135.93 | 2,163,160 | -3.96(-2.83%) |
Jan 24, 2022 | 134.67 | 140.22 | 127.86 | 139.89 | 2,837,329 | -0.30(-0.21%) |
Jan 21, 2022 | 140.82 | 144.50 | 139.65 | 140.19 | 2,900,318 | -1.81(-1.27%) |
Jan 20, 2022 | 146.65 | 148.92 | 141.73 | 142.00 | 1,519,538 | -3.88(-2.66%) |
Jan 19, 2022 | 151.30 | 151.36 | 145.74 | 145.88 | 1,468,533 | -3.68(-2.46%) |
Jan 18, 2022 | 151.62 | 151.67 | 147.73 | 149.56 | 1,865,579 | -3.04(-1.99%) |
Jan 14, 2022 | 152.60 | 0 | -5.97(-3.76%) | |||
Jan 13, 2022 | 160.53 | 163.52 | 158.50 | 158.57 | 1,984,514 | -1.22(-0.76%) |
Jan 12, 2022 | 161.78 | 163.81 | 157.32 | 159.79 | 1,533,231 | +0.09(+0.06%) |
Jan 11, 2022 | 158.40 | 162.29 | 157.71 | 159.70 | 2,828,506 | -5.37(-3.25%) |
Jan 10, 2022 | 167.76 | 169.55 | 160.83 | 165.07 | 1,021,591 | -4.40(-2.60%) |
Jan 07, 2022 | 173.77 | 175.91 | 169.36 | 169.47 | 1,502,360 | -4.65(-2.67%) |
Jan 06, 2022 | 168.88 | 174.26 | 165.50 | 174.12 | 2,040,974 | +5.84(+3.47%) |
Jan 05, 2022 | 172.50 | 173.94 | 168.26 | 168.28 | 1,205,512 | -3.93(-2.28%) |
Jan 04, 2022 | 167.65 | 174.38 | 167.29 | 172.21 | 1,713,881 | +6.18(+3.72%) |
Jan 03, 2022 | 166.38 | 168.23 | 165.00 | 166.03 | 1,184,364 | +1.08(+0.65%) |
Dec 31, 2021 | 162.48 | 165.72 | 162.11 | 164.95 | 578,451 | +1.81(+1.11%) |
Dec 30, 2021 | 164.33 | 166.02 | 162.94 | 163.14 | 513,349 | -0.07(-0.04%) |
Dec 29, 2021 | 163.53 | 164.62 | 162.22 | 163.21 | 539,248 | +0.58(+0.36%) |
Dec 28, 2021 | 162.97 | 164.48 | 162.25 | 162.63 | 689,323 | -0.82(-0.50%) |
Dec 27, 2021 | 162.72 | 164.30 | 160.50 | 163.45 | 746,080 | +1.05(+0.65%) |
Dec 23, 2021 | 162.21 | 163.79 | 161.81 | 162.40 | 698,649 | +1.58(+0.98%) |
Dec 22, 2021 | 158.42 | 161.81 | 158.03 | 160.82 | 1,136,867 | +2.80(+1.77%) |
Dec 21, 2021 | 155.51 | 158.23 | 154.67 | 158.02 | 1,960,396 | +4.66(+3.04%) |
Dec 20, 2021 | 155.53 | 156.00 | 151.23 | 153.36 | 1,589,476 | -5.06(-3.19%) |
Dec 17, 2021 | 160.88 | 162.39 | 157.26 | 158.42 | 2,756,565 | -3.74(-2.31%) |
Dec 16, 2021 | 164.90 | 168.99 | 161.90 | 162.16 | 1,310,529 | -2.28(-1.39%) |
Dec 15, 2021 | 159.53 | 164.47 | 158.49 | 164.44 | 1,692,621 | +3.62(+2.25%) |
Dec 14, 2021 | 162.03 | 163.61 | 157.71 | 160.82 | 1,713,214 | -2.14(-1.31%) |
Dec 13, 2021 | 168.02 | 168.60 | 162.84 | 162.96 | 1,270,037 | -6.01(-3.56%) |
Dec 10, 2021 | 168.66 | 169.45 | 166.39 | 168.97 | 601,450 | +2.17(+1.30%) |
Dec 09, 2021 | 169.38 | 169.63 | 166.15 | 166.80 | 912,648 | -3.58(-2.10%) |
Dec 08, 2021 | 169.09 | 170.76 | 167.40 | 170.38 | 1,011,228 | +2.76(+1.65%) |
Dec 07, 2021 | 166.56 | 169.61 | 166.56 | 167.62 | 1,433,323 | +3.21(+1.95%) |
Dec 06, 2021 | 166.00 | 166.16 | 161.80 | 164.41 | 1,300,585 | +2.06(+1.27%) |
Dec 03, 2021 | 166.45 | 166.68 | 160.67 | 162.35 | 1,335,926 | -3.42(-2.06%) |
Dec 02, 2021 | 162.56 | 166.44 | 161.16 | 165.77 | 1,641,580 | +5.77(+3.61%) |