Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 154.13 | 156.00 | 153.71 | 155.66 | 26,481 | -0.38(-0.24%) |
Feb 25, 2022 | 154.01 | 156.03 | 154.15 | 156.03 | 24,184 | +2.39(+1.55%) |
Feb 24, 2022 | 146.48 | 153.65 | 146.48 | 153.65 | 34,547 | +4.28(+2.87%) |
Feb 23, 2022 | 153.46 | 153.46 | 149.07 | 149.36 | 37,553 | -2.33(-1.54%) |
Feb 22, 2022 | 151.98 | 153.60 | 151.02 | 151.69 | 33,529 | -0.83(-0.55%) |
Feb 18, 2022 | 152.53 | 0 | -1.38(-0.89%) | |||
Feb 17, 2022 | 156.93 | 156.93 | 153.82 | 153.90 | 12,295 | -4.57(-2.88%) |
Feb 16, 2022 | 156.56 | 158.98 | 156.29 | 158.47 | 11,587 | -0.20(-0.13%) |
Feb 15, 2022 | 158.18 | 159.09 | 156.69 | 158.67 | 40,816 | +2.42(+1.55%) |
Feb 14, 2022 | 159.14 | 159.18 | 155.60 | 156.25 | 30,066 | -4.03(-2.52%) |
Feb 11, 2022 | 162.43 | 163.92 | 160.22 | 160.29 | 34,820 | -2.15(-1.32%) |
Feb 10, 2022 | 163.21 | 166.56 | 161.53 | 162.44 | 45,861 | -4.26(-2.56%) |
Feb 09, 2022 | 164.21 | 167.01 | 164.21 | 166.70 | 22,233 | +3.92(+2.41%) |
Feb 08, 2022 | 162.16 | 163.55 | 160.70 | 162.78 | 20,929 | -0.44(-0.27%) |
Feb 07, 2022 | 162.92 | 164.64 | 162.40 | 163.22 | 36,612 | +0.40(+0.24%) |
Feb 04, 2022 | 161.51 | 163.98 | 161.51 | 162.82 | 22,821 | +0.04(+0.02%) |
Feb 03, 2022 | 163.16 | 162.49 | 162.78 | 12,010 | -3.39(-2.04%) | |
Feb 02, 2022 | 165.25 | 166.45 | 163.96 | 166.17 | 27,031 | -0.34(-0.20%) |
Feb 01, 2022 | 164.62 | 166.72 | 163.58 | 166.51 | 32,972 | +3.08(+1.89%) |
Jan 31, 2022 | 159.78 | 163.60 | 163.43 | 26,642 | +4.12(+2.59%) | |
Jan 28, 2022 | 153.10 | 159.31 | 152.40 | 159.31 | 42,512 | +5.62(+3.66%) |
Jan 27, 2022 | 156.91 | 157.47 | 153.59 | 153.69 | 36,852 | -1.65(-1.06%) |
Jan 26, 2022 | 158.09 | 160.40 | 154.81 | 155.33 | 56,915 | -1.66(-1.05%) |
Jan 25, 2022 | 158.32 | 159.91 | 156.23 | 156.99 | 72,891 | -3.74(-2.32%) |
Jan 24, 2022 | 157.75 | 160.72 | 152.02 | 160.72 | 71,058 | +1.06(+0.66%) |
Jan 21, 2022 | 161.54 | 163.01 | 159.56 | 159.66 | 44,284 | -2.83(-1.74%) |
Jan 20, 2022 | 164.73 | 166.50 | 162.02 | 162.50 | 36,102 | -1.05(-0.64%) |
Jan 19, 2022 | 166.34 | 167.16 | 163.53 | 163.55 | 21,130 | -2.13(-1.29%) |
Jan 18, 2022 | 168.66 | 168.93 | 165.51 | 165.68 | 47,762 | -6.39(-3.72%) |
Jan 14, 2022 | 172.07 | 0 | +0.31(+0.18%) | |||
Jan 13, 2022 | 176.66 | 176.66 | 171.68 | 171.76 | 20,954 | -5.27(-2.98%) |
Jan 12, 2022 | 178.68 | 179.00 | 176.73 | 177.03 | 14,379 | -1.62(-0.90%) |
Jan 11, 2022 | 176.41 | 178.74 | 175.70 | 178.65 | 15,863 | +1.78(+1.01%) |
Jan 10, 2022 | 171.84 | 176.87 | 171.46 | 176.87 | 40,180 | +3.99(+2.31%) |
Jan 07, 2022 | 173.71 | 176.05 | 172.87 | 172.87 | 20,940 | -1.24(-0.71%) |
Jan 06, 2022 | 173.45 | 175.39 | 171.44 | 174.11 | 34,729 | +0.13(+0.07%) |
Jan 05, 2022 | 179.52 | 181.93 | 173.80 | 173.98 | 25,674 | -6.90(-3.81%) |
Jan 04, 2022 | 183.49 | 183.84 | 179.44 | 180.88 | 22,067 | -3.94(-2.13%) |
Jan 03, 2022 | 187.26 | 187.26 | 183.02 | 184.82 | 22,222 | -2.82(-1.50%) |
Dec 31, 2021 | 189.08 | 189.87 | 187.65 | 187.65 | 9,255 | -0.97(-0.52%) |
Dec 30, 2021 | 186.61 | 189.75 | 186.61 | 188.62 | 10,832 | +0.89(+0.48%) |
Dec 29, 2021 | 185.35 | 187.86 | 184.68 | 187.73 | 11,191 | +2.03(+1.09%) |
Dec 28, 2021 | 186.41 | 188.57 | 185.38 | 185.70 | 9,394 | -0.94(-0.50%) |
Dec 27, 2021 | 187.41 | 187.41 | 186.18 | 186.64 | 41,093 | -2.08(-1.10%) |
Dec 23, 2021 | 189.15 | 189.26 | 186.25 | 188.72 | 22,554 | +0.24(+0.13%) |
Dec 22, 2021 | 189.09 | 189.09 | 187.64 | 188.48 | 24,524 | -0.41(-0.21%) |
Dec 21, 2021 | 189.82 | 189.82 | 186.89 | 188.89 | 11,534 | -0.05(-0.03%) |
Dec 20, 2021 | 193.83 | 193.89 | 188.86 | 188.94 | 41,833 | -3.36(-1.75%) |
Dec 17, 2021 | 186.59 | 192.76 | 186.47 | 192.30 | 11,592 | +3.88(+2.06%) |
Dec 16, 2021 | 189.90 | 191.50 | 187.53 | 188.42 | 19,346 | -0.92(-0.49%) |
Dec 15, 2021 | 183.71 | 189.34 | 183.71 | 189.34 | 27,195 | +4.44(+2.40%) |
Dec 14, 2021 | 183.20 | 185.07 | 183.20 | 184.90 | 21,376 | -0.42(-0.22%) |
Dec 13, 2021 | 182.84 | 186.06 | 182.84 | 185.32 | 33,269 | +2.25(+1.23%) |
Dec 10, 2021 | 184.35 | 184.97 | 182.43 | 183.07 | 15,223 | -2.83(-1.52%) |
Dec 09, 2021 | 188.97 | 188.97 | 185.80 | 185.90 | 21,311 | -3.38(-1.79%) |
Dec 08, 2021 | 187.72 | 190.09 | 186.09 | 189.28 | 31,500 | +1.45(+0.77%) |
Dec 07, 2021 | 182.88 | 187.83 | 182.88 | 187.83 | 39,475 | +7.73(+4.29%) |
Dec 06, 2021 | 183.70 | 183.70 | 178.70 | 180.10 | 40,536 | -5.20(-2.81%) |
Dec 03, 2021 | 189.40 | 189.40 | 183.57 | 185.31 | 38,623 | -2.47(-1.32%) |
Dec 02, 2021 | 187.65 | 187.65 | 186.44 | 187.78 | 18,347 | -1.06(-0.56%) |