Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.05 | 135.75 | 132.59 | 135.06 | 38,789,120 | +0.60(+0.44%) |
Feb 25, 2022 | 133.55 | 135.27 | 133.06 | 134.46 | 36,405,980 | +1.77(+1.33%) |
Feb 24, 2022 | 124.95 | 133.00 | 124.95 | 132.69 | 54,479,700 | +5.10(+4.00%) |
Feb 23, 2022 | 131.65 | 132.05 | 127.53 | 127.59 | 32,685,660 | -2.23(-1.71%) |
Feb 22, 2022 | 129.84 | 132.18 | 128.22 | 129.81 | 44,937,700 | -0.59(-0.45%) |
Feb 18, 2022 | 130.40 | 0 | -2.14(-1.61%) | |||
Feb 17, 2022 | 136.24 | 137.11 | 132.48 | 132.54 | 38,852,460 | -5.20(-3.77%) |
Feb 16, 2022 | 136.65 | 138.09 | 134.92 | 137.74 | 24,940,060 | +1.13(+0.83%) |
Feb 15, 2022 | 137.57 | 138.11 | 135.82 | 136.61 | 26,679,400 | +1.08(+0.80%) |
Feb 14, 2022 | 133.26 | 136.30 | 133.26 | 135.53 | 34,278,760 | +0.53(+0.39%) |
Feb 11, 2022 | 138.60 | 139.16 | 133.40 | 135.00 | 39,958,420 | -3.62(-2.61%) |
Feb 10, 2022 | 139.70 | 141.48 | 137.96 | 138.62 | 39,262,460 | -2.97(-2.10%) |
Feb 09, 2022 | 140.96 | 142.52 | 140.19 | 141.59 | 40,108,560 | +2.21(+1.59%) |
Feb 08, 2022 | 139.03 | 140.00 | 137.01 | 139.38 | 54,219,880 | +0.18(+0.13%) |
Feb 07, 2022 | 144.25 | 144.25 | 138.90 | 139.20 | 54,870,520 | -4.09(-2.86%) |
Feb 04, 2022 | 143.44 | 144.88 | 140.51 | 143.29 | 57,998,540 | +0.20(+0.14%) |
Feb 03, 2022 | 145.71 | 142.66 | 143.09 | 71,381,720 | -4.91(-3.32%) | |
Feb 02, 2022 | 151.25 | 151.55 | 145.52 | 148.00 | 122,795,016 | +10.36(+7.52%) |
Feb 01, 2022 | 137.59 | 137.79 | 134.37 | 137.64 | 67,406,480 | +4.29(+3.22%) |
Jan 28, 2022 | 129.66 | 133.36 | 128.49 | 133.35 | 34,394,160 | +4.35(+3.37%) |
Jan 27, 2022 | 131.30 | 132.65 | 128.93 | 129.00 | 31,955,800 | -0.23(-0.18%) |
Jan 26, 2022 | 131.12 | 133.00 | 127.14 | 129.23 | 49,059,060 | +2.30(+1.81%) |
Jan 25, 2022 | 128.74 | 129.17 | 126.50 | 126.94 | 46,819,620 | -3.87(-2.96%) |
Jan 24, 2022 | 125.98 | 131.20 | 124.50 | 130.80 | 76,624,096 | +0.45(+0.35%) |
Jan 21, 2022 | 132.59 | 134.87 | 130.09 | 130.35 | 55,892,980 | -2.95(-2.22%) |
Jan 20, 2022 | 136.25 | 137.63 | 132.97 | 133.31 | 29,804,060 | -1.81(-1.34%) |
Jan 19, 2022 | 136.52 | 137.96 | 135.02 | 135.12 | 29,357,520 | -0.88(-0.65%) |
Jan 18, 2022 | 136.18 | 137.13 | 135.44 | 136.00 | 34,874,800 | -3.48(-2.50%) |
Jan 14, 2022 | 139.48 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 141.54 | 142.85 | 138.41 | 138.59 | 31,389,600 | -2.84(-2.01%) |
Jan 12, 2022 | 141.15 | 142.61 | 140.69 | 141.43 | 26,113,320 | +1.70(+1.21%) |
Jan 11, 2022 | 138.01 | 140.22 | 136.69 | 139.74 | 28,723,360 | +1.07(+0.77%) |
Jan 10, 2022 | 135.08 | 138.82 | 133.16 | 138.67 | 44,380,820 | +1.65(+1.21%) |
Jan 07, 2022 | 138.15 | 138.45 | 135.77 | 137.02 | 29,762,420 | -0.73(-0.53%) |
Jan 06, 2022 | 137.00 | 139.94 | 136.56 | 137.75 | 37,294,220 | -0.03(-0.02%) |
Jan 05, 2022 | 144.42 | 144.50 | 137.69 | 137.78 | 54,559,060 | -6.62(-4.59%) |
Jan 04, 2022 | 145.40 | 146.49 | 143.72 | 144.40 | 28,390,840 | -0.59(-0.41%) |
Jan 03, 2022 | 145.06 | 145.85 | 143.71 | 144.99 | 28,646,640 | +0.14(+0.10%) |
Dec 31, 2021 | 146.05 | 146.70 | 144.85 | 144.85 | 18,135,180 | -1.35(-0.92%) |
Dec 30, 2021 | 146.69 | 147.30 | 145.99 | 146.20 | 15,659,000 | -0.45(-0.31%) |
Dec 29, 2021 | 146.65 | 147.42 | 145.65 | 146.66 | 17,780,780 | -0.03(-0.02%) |
Dec 28, 2021 | 148.24 | 148.30 | 146.05 | 146.69 | 18,551,460 | -1.22(-0.82%) |
Dec 27, 2021 | 147.26 | 148.34 | 147.17 | 147.91 | 15,976,560 | +0.99(+0.67%) |
Dec 23, 2021 | 146.50 | 148.24 | 146.45 | 146.92 | 26,383,540 | +0.50(+0.34%) |
Dec 22, 2021 | 143.07 | 146.50 | 143.07 | 146.41 | 26,306,320 | +2.94(+2.05%) |
Dec 21, 2021 | 143.47 | 143.87 | 140.50 | 143.47 | 29,042,960 | +1.87(+1.32%) |
Dec 20, 2021 | 140.00 | 141.78 | 139.32 | 141.61 | 27,158,080 | -0.12(-0.08%) |
Dec 17, 2021 | 142.50 | 143.84 | 141.30 | 141.72 | 51,291,340 | -2.72(-1.88%) |
Dec 16, 2021 | 147.17 | 147.68 | 143.61 | 144.44 | 33,635,100 | -2.00(-1.36%) |
Dec 15, 2021 | 143.41 | 146.72 | 141.68 | 146.44 | 36,337,760 | +2.53(+1.76%) |
Dec 14, 2021 | 143.91 | 144.48 | 141.22 | 143.91 | 38,140,760 | -1.92(-1.32%) |
Dec 13, 2021 | 147.78 | 147.97 | 145.52 | 145.83 | 26,795,780 | -2.18(-1.47%) |
Dec 10, 2021 | 148.70 | 148.98 | 146.70 | 148.00 | 24,462,760 | +0.36(+0.25%) |
Dec 09, 2021 | 147.59 | 149.10 | 147.12 | 147.64 | 23,263,000 | -0.55(-0.37%) |
Dec 08, 2021 | 147.60 | 148.39 | 146.41 | 148.19 | 24,253,660 | +0.92(+0.62%) |
Dec 07, 2021 | 145.60 | 147.53 | 145.23 | 147.27 | 32,219,860 | +4.12(+2.87%) |
Dec 06, 2021 | 143.04 | 143.85 | 140.15 | 143.16 | 30,601,400 | +1.15(+0.81%) |
Dec 03, 2021 | 143.68 | 144.40 | 140.30 | 142.00 | 41,230,160 | -0.96(-0.67%) |
Dec 02, 2021 | 141.25 | 143.84 | 140.22 | 142.97 | 29,216,520 | +1.92(+1.36%) |