Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.68 | 156.70 | 148.23 | 151.58 | 468,340 | -2.74(-1.78%) |
Feb 25, 2022 | 157.16 | 155.57 | 151.52 | 154.32 | 795,319 | -5.35(-3.35%) |
Feb 24, 2022 | 130.24 | 161.21 | 125.45 | 159.67 | 1,427,890 | +29.55(+22.71%) |
Feb 23, 2022 | 135.66 | 137.73 | 130.02 | 130.12 | 776,147 | -2.86(-2.15%) |
Feb 22, 2022 | 133.19 | 138.56 | 131.92 | 132.98 | 634,023 | -1.68(-1.25%) |
Feb 18, 2022 | 134.66 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.32 | 143.57 | 136.09 | 136.48 | 382,835 | -8.68(-5.98%) |
Feb 16, 2022 | 144.42 | 145.79 | 140.64 | 145.16 | 274,891 | -0.60(-0.41%) |
Feb 15, 2022 | 141.54 | 146.09 | 141.22 | 145.76 | 337,526 | +7.31(+5.28%) |
Feb 14, 2022 | 138.11 | 143.02 | 136.61 | 138.45 | 350,185 | -0.09(-0.06%) |
Feb 11, 2022 | 144.44 | 146.68 | 137.63 | 138.53 | 336,738 | -5.43(-3.77%) |
Feb 10, 2022 | 144.18 | 150.86 | 142.73 | 143.97 | 364,510 | -4.86(-3.27%) |
Feb 09, 2022 | 146.37 | 148.90 | 144.41 | 148.83 | 264,543 | +5.22(+3.63%) |
Feb 08, 2022 | 140.77 | 144.18 | 140.07 | 143.61 | 276,290 | +2.54(+1.80%) |
Feb 07, 2022 | 141.69 | 144.82 | 140.78 | 141.07 | 240,224 | -0.08(-0.06%) |
Feb 04, 2022 | 137.77 | 141.95 | 136.13 | 141.15 | 621,711 | +2.88(+2.08%) |
Feb 03, 2022 | 144.64 | 138.00 | 138.27 | 556,674 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.10 | 150.69 | 145.65 | 149.27 | 405,019 | -0.45(-0.30%) |
Feb 01, 2022 | 151.03 | 151.66 | 146.25 | 149.72 | 312,681 | -0.49(-0.33%) |
Jan 31, 2022 | 141.09 | 150.35 | 150.21 | 538,957 | +9.81(+6.99%) | |
Jan 28, 2022 | 137.33 | 140.39 | 133.97 | 140.39 | 423,647 | +2.87(+2.08%) |
Jan 27, 2022 | 145.26 | 145.60 | 136.63 | 137.53 | 457,241 | -5.26(-3.69%) |
Jan 26, 2022 | 144.76 | 148.75 | 141.39 | 142.79 | 387,035 | +0.83(+0.59%) |
Jan 25, 2022 | 143.37 | 145.52 | 140.26 | 141.96 | 556,485 | -5.70(-3.86%) |
Jan 24, 2022 | 139.64 | 148.04 | 137.18 | 147.66 | 758,887 | +5.26(+3.70%) |
Jan 21, 2022 | 143.32 | 146.94 | 141.69 | 142.40 | 558,519 | -0.59(-0.41%) |
Jan 20, 2022 | 147.21 | 149.57 | 142.86 | 142.99 | 477,036 | -3.11(-2.13%) |
Jan 19, 2022 | 148.97 | 151.11 | 144.87 | 146.10 | 395,046 | -2.06(-1.39%) |
Jan 18, 2022 | 158.74 | 158.97 | 147.87 | 148.16 | 545,443 | -12.59(-7.83%) |
Jan 14, 2022 | 160.76 | 0 | +6.33(+4.10%) | |||
Jan 13, 2022 | 159.55 | 162.02 | 154.33 | 154.43 | 286,262 | -4.09(-2.58%) |
Jan 12, 2022 | 159.24 | 161.17 | 156.31 | 158.52 | 304,747 | +0.03(+0.02%) |
Jan 11, 2022 | 156.61 | 159.49 | 154.93 | 158.49 | 314,660 | +1.80(+1.15%) |
Jan 10, 2022 | 154.72 | 156.91 | 150.63 | 156.69 | 367,113 | +1.25(+0.81%) |
Jan 07, 2022 | 160.92 | 161.67 | 155.42 | 155.43 | 439,037 | -5.76(-3.58%) |
Jan 06, 2022 | 161.89 | 165.59 | 157.51 | 161.20 | 504,909 | -1.34(-0.82%) |
Jan 05, 2022 | 171.58 | 174.91 | 162.44 | 162.54 | 740,144 | -8.95(-5.22%) |
Jan 04, 2022 | 168.69 | 172.03 | 165.45 | 171.49 | 727,426 | +3.77(+2.25%) |
Jan 03, 2022 | 161.85 | 167.90 | 160.48 | 167.72 | 558,633 | +6.24(+3.87%) |
Dec 31, 2021 | 162.18 | 163.83 | 161.28 | 161.48 | 240,744 | -0.31(-0.19%) |
Dec 30, 2021 | 164.44 | 167.52 | 161.61 | 161.79 | 587,366 | -2.10(-1.28%) |
Dec 29, 2021 | 160.30 | 164.08 | 160.11 | 163.90 | 379,449 | +3.45(+2.15%) |
Dec 28, 2021 | 158.13 | 161.13 | 156.79 | 160.44 | 437,357 | +2.56(+1.62%) |
Dec 27, 2021 | 156.29 | 158.03 | 154.79 | 157.88 | 282,131 | +1.88(+1.20%) |
Dec 23, 2021 | 155.32 | 157.52 | 155.20 | 156.00 | 189,548 | +0.93(+0.60%) |
Dec 22, 2021 | 153.29 | 155.39 | 152.25 | 155.07 | 448,633 | +1.19(+0.78%) |
Dec 21, 2021 | 149.25 | 153.91 | 147.75 | 153.88 | 624,835 | -1.79(-1.15%) |
Dec 20, 2021 | 148.26 | 155.67 | 145.15 | 155.67 | 374,375 | +5.11(+3.39%) |
Dec 17, 2021 | 144.82 | 152.34 | 143.71 | 150.56 | 1,299,208 | +3.95(+2.70%) |
Dec 16, 2021 | 154.06 | 154.86 | 143.06 | 146.61 | 604,116 | -6.72(-4.38%) |
Dec 15, 2021 | 153.06 | 154.04 | 147.72 | 153.33 | 405,810 | +1.23(+0.81%) |
Dec 14, 2021 | 150.12 | 154.07 | 149.52 | 152.10 | 563,331 | -1.24(-0.81%) |
Dec 13, 2021 | 154.54 | 157.08 | 151.72 | 153.33 | 703,758 | -0.60(-0.39%) |
Dec 10, 2021 | 156.58 | 157.03 | 152.66 | 153.94 | 376,370 | +0.09(+0.06%) |
Dec 09, 2021 | 155.53 | 158.55 | 152.92 | 153.85 | 400,536 | -3.33(-2.12%) |
Dec 08, 2021 | 153.11 | 157.80 | 151.03 | 157.18 | 520,762 | +4.77(+3.13%) |
Dec 07, 2021 | 149.42 | 153.33 | 149.39 | 152.41 | 553,448 | +5.39(+3.67%) |
Dec 06, 2021 | 141.53 | 147.94 | 138.77 | 147.01 | 766,738 | +5.77(+4.09%) |
Dec 03, 2021 | 142.98 | 144.95 | 138.92 | 141.24 | 490,722 | -1.39(-0.97%) |
Dec 02, 2021 | 137.94 | 143.21 | 136.65 | 142.63 | 420,168 | +4.23(+3.06%) |