Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 136.09 | 139.35 | 134.35 | 136.78 | 1,498,780 | -0.98(-0.71%) |
Feb 25, 2022 | 136.38 | 138.85 | 136.69 | 137.76 | 1,166,083 | +0.86(+0.63%) |
Feb 24, 2022 | 125.35 | 137.00 | 125.00 | 136.90 | 2,006,164 | +6.75(+5.19%) |
Feb 23, 2022 | 132.86 | 135.62 | 130.05 | 130.15 | 1,391,912 | -0.83(-0.63%) |
Feb 22, 2022 | 132.51 | 134.75 | 128.33 | 130.98 | 1,515,918 | -2.22(-1.67%) |
Feb 18, 2022 | 133.20 | 0 | +0.16(+0.12%) | |||
Feb 17, 2022 | 134.62 | 136.46 | 133.03 | 133.04 | 1,144,149 | -3.76(-2.75%) |
Feb 16, 2022 | 133.86 | 137.24 | 132.51 | 136.80 | 1,195,391 | +1.72(+1.27%) |
Feb 15, 2022 | 131.78 | 135.58 | 131.60 | 135.08 | 1,560,816 | +5.77(+4.46%) |
Feb 14, 2022 | 127.65 | 131.79 | 127.19 | 129.31 | 1,318,330 | +2.07(+1.63%) |
Feb 11, 2022 | 133.97 | 134.75 | 126.35 | 127.24 | 2,203,691 | -6.50(-4.86%) |
Feb 10, 2022 | 133.52 | 138.98 | 132.62 | 133.74 | 1,878,658 | -2.98(-2.18%) |
Feb 09, 2022 | 133.27 | 138.07 | 131.68 | 136.72 | 1,556,240 | +5.16(+3.92%) |
Feb 08, 2022 | 128.50 | 132.25 | 128.13 | 131.56 | 1,249,725 | +3.06(+2.38%) |
Feb 07, 2022 | 131.86 | 133.20 | 128.20 | 128.50 | 2,040,970 | -2.95(-2.24%) |
Feb 04, 2022 | 127.50 | 132.12 | 125.62 | 131.45 | 2,030,755 | +2.73(+2.12%) |
Feb 03, 2022 | 133.67 | 128.47 | 128.72 | 3,529,286 | -14.83(-10.33%) | |
Feb 02, 2022 | 139.59 | 144.31 | 137.49 | 143.55 | 2,798,951 | +4.56(+3.28%) |
Feb 01, 2022 | 137.83 | 139.18 | 135.31 | 138.99 | 1,551,198 | +9.53(+7.36%) |
Jan 28, 2022 | 128.48 | 129.50 | 123.92 | 129.46 | 1,414,271 | +1.74(+1.36%) |
Jan 27, 2022 | 134.70 | 135.05 | 126.95 | 127.72 | 1,376,019 | -5.92(-4.43%) |
Jan 26, 2022 | 136.18 | 139.98 | 131.58 | 133.64 | 1,401,519 | +0.19(+0.14%) |
Jan 25, 2022 | 132.95 | 136.65 | 132.55 | 133.45 | 1,856,599 | -4.20(-3.05%) |
Jan 24, 2022 | 130.56 | 137.73 | 129.47 | 137.65 | 1,790,756 | +3.34(+2.49%) |
Jan 21, 2022 | 136.88 | 139.86 | 134.08 | 134.31 | 1,389,653 | -2.84(-2.07%) |
Jan 20, 2022 | 142.65 | 143.43 | 137.07 | 137.15 | 1,262,059 | -4.54(-3.20%) |
Jan 19, 2022 | 148.00 | 148.40 | 141.66 | 141.69 | 1,148,503 | -5.30(-3.61%) |
Jan 18, 2022 | 146.00 | 148.77 | 143.80 | 146.99 | 1,373,342 | -1.74(-1.17%) |
Jan 14, 2022 | 148.73 | 0 | +1.98(+1.35%) | |||
Jan 13, 2022 | 151.95 | 153.75 | 146.36 | 146.75 | 1,886,805 | -6.09(-3.98%) |
Jan 12, 2022 | 153.25 | 154.61 | 151.15 | 152.84 | 758,998 | +1.12(+0.74%) |
Jan 11, 2022 | 149.89 | 152.52 | 147.00 | 151.72 | 1,556,582 | +0.16(+0.11%) |
Jan 10, 2022 | 153.77 | 154.10 | 148.45 | 151.56 | 1,364,579 | -3.13(-2.02%) |
Jan 07, 2022 | 158.96 | 159.63 | 154.50 | 154.69 | 927,829 | -3.67(-2.32%) |
Jan 06, 2022 | 158.42 | 161.28 | 157.43 | 158.36 | 990,519 | +1.12(+0.71%) |
Jan 05, 2022 | 159.89 | 161.84 | 157.13 | 157.24 | 1,419,228 | -3.21(-2.00%) |
Jan 04, 2022 | 160.37 | 163.12 | 156.79 | 160.45 | 1,164,547 | +1.02(+0.64%) |
Jan 03, 2022 | 156.87 | 160.06 | 156.39 | 159.43 | 1,099,660 | +3.04(+1.94%) |
Dec 31, 2021 | 156.03 | 157.51 | 155.31 | 156.39 | 821,270 | +0.33(+0.21%) |
Dec 30, 2021 | 157.09 | 158.95 | 155.74 | 156.06 | 623,942 | -6.21(-3.83%) |
Dec 29, 2021 | 156.20 | 162.27 | 155.90 | 162.27 | 643,798 | +5.81(+3.71%) |
Dec 28, 2021 | 155.51 | 157.41 | 153.63 | 156.46 | 1,065,862 | +1.04(+0.67%) |
Dec 27, 2021 | 152.84 | 155.50 | 151.70 | 155.42 | 1,015,643 | +3.35(+2.20%) |
Dec 23, 2021 | 152.00 | 153.50 | 151.11 | 152.07 | 662,380 | +0.66(+0.44%) |
Dec 22, 2021 | 150.56 | 152.43 | 149.85 | 151.41 | 563,791 | +0.92(+0.61%) |
Dec 21, 2021 | 148.50 | 150.55 | 147.93 | 150.49 | 1,128,477 | +4.33(+2.96%) |
Dec 20, 2021 | 146.00 | 146.66 | 144.15 | 146.16 | 863,070 | -1.65(-1.11%) |
Dec 17, 2021 | 146.11 | 148.86 | 144.69 | 147.81 | 2,705,724 | -0.36(-0.25%) |
Dec 16, 2021 | 153.60 | 153.78 | 143.88 | 148.17 | 2,293,328 | -14.10(-8.69%) |
Dec 15, 2021 | 152.30 | 162.27 | 145.49 | 162.27 | 2,048,095 | +9.31(+6.09%) |
Dec 14, 2021 | 153.66 | 155.46 | 152.20 | 152.96 | 1,253,473 | -2.50(-1.61%) |
Dec 13, 2021 | 159.39 | 160.63 | 154.57 | 155.45 | 1,361,533 | -2.97(-1.87%) |
Dec 10, 2021 | 161.46 | 163.79 | 156.44 | 158.42 | 1,442,626 | -1.14(-0.71%) |
Dec 09, 2021 | 160.61 | 161.64 | 158.85 | 159.56 | 1,011,887 | -1.81(-1.12%) |
Dec 08, 2021 | 160.57 | 162.57 | 158.00 | 161.37 | 1,442,564 | -0.14(-0.09%) |
Dec 07, 2021 | 154.16 | 163.95 | 154.16 | 161.51 | 2,156,959 | +8.78(+5.75%) |
Dec 06, 2021 | 150.65 | 153.80 | 147.80 | 152.73 | 1,558,789 | +2.82(+1.88%) |
Dec 03, 2021 | 150.27 | 152.07 | 147.81 | 149.91 | 1,564,550 | +0.73(+0.49%) |
Dec 02, 2021 | 143.62 | 150.36 | 142.17 | 149.18 | 1,634,417 | +3.08(+2.11%) |