Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 129.39 | 131.72 | 128.67 | 131.22 | 1,709,612 | -0.64(-0.48%) |
Feb 25, 2022 | 131.08 | 132.25 | 130.39 | 131.86 | 1,972,323 | +2.29(+1.77%) |
Feb 24, 2022 | 122.95 | 130.26 | 121.76 | 129.57 | 3,191,964 | +2.77(+2.18%) |
Feb 23, 2022 | 130.44 | 131.73 | 126.42 | 126.80 | 1,827,952 | -2.29(-1.77%) |
Feb 22, 2022 | 129.57 | 131.78 | 128.25 | 129.09 | 1,573,824 | -1.14(-0.88%) |
Feb 18, 2022 | 130.23 | 0 | +0.05(+0.04%) | |||
Feb 17, 2022 | 131.19 | 132.54 | 129.64 | 130.19 | 2,472,085 | -2.48(-1.87%) |
Feb 16, 2022 | 131.99 | 133.51 | 131.76 | 132.67 | 1,567,926 | -0.39(-0.29%) |
Feb 15, 2022 | 133.26 | 134.98 | 132.48 | 133.06 | 2,037,484 | +2.21(+1.69%) |
Feb 14, 2022 | 131.00 | 132.45 | 129.63 | 130.84 | 2,266,284 | -0.10(-0.08%) |
Feb 11, 2022 | 135.05 | 135.68 | 130.21 | 130.94 | 2,476,984 | -3.25(-2.42%) |
Feb 10, 2022 | 137.12 | 140.00 | 133.56 | 134.19 | 2,996,205 | -4.93(-3.54%) |
Feb 09, 2022 | 139.55 | 141.61 | 138.83 | 139.12 | 2,501,269 | +1.80(+1.31%) |
Feb 08, 2022 | 137.81 | 138.56 | 135.40 | 137.32 | 2,968,707 | -0.51(-0.37%) |
Feb 07, 2022 | 135.70 | 140.01 | 134.59 | 137.83 | 3,698,521 | +2.85(+2.11%) |
Feb 04, 2022 | 135.39 | 136.57 | 133.47 | 134.98 | 2,291,393 | +0.66(+0.49%) |
Feb 03, 2022 | 138.79 | 134.06 | 134.32 | 2,325,725 | -8.06(-5.66%) | |
Feb 02, 2022 | 141.84 | 142.88 | 140.11 | 142.38 | 1,790,033 | +1.00(+0.71%) |
Feb 01, 2022 | 140.01 | 141.99 | 138.38 | 141.38 | 2,368,502 | +1.20(+0.85%) |
Jan 31, 2022 | 135.99 | 140.39 | 140.18 | 3,582,755 | +4.19(+3.08%) | |
Jan 28, 2022 | 135.68 | 136.22 | 130.39 | 135.99 | 2,911,212 | -0.04(-0.03%) |
Jan 27, 2022 | 141.98 | 142.06 | 132.34 | 136.03 | 3,868,386 | -6.15(-4.32%) |
Jan 26, 2022 | 145.38 | 147.79 | 140.90 | 142.17 | 2,542,207 | -0.94(-0.65%) |
Jan 25, 2022 | 141.58 | 145.24 | 138.82 | 143.11 | 1,770,856 | -1.52(-1.05%) |
Jan 24, 2022 | 140.92 | 145.18 | 136.79 | 144.62 | 3,376,672 | -0.33(-0.22%) |
Jan 21, 2022 | 147.61 | 148.41 | 144.76 | 144.95 | 2,179,335 | -4.64(-3.10%) |
Jan 20, 2022 | 154.24 | 155.71 | 149.04 | 149.59 | 1,511,263 | -2.72(-1.79%) |
Jan 19, 2022 | 156.40 | 156.94 | 152.17 | 152.31 | 1,718,819 | -2.70(-1.74%) |
Jan 18, 2022 | 157.30 | 157.75 | 153.65 | 155.01 | 2,730,734 | -3.82(-2.41%) |
Jan 14, 2022 | 158.83 | 0 | -2.12(-1.32%) | |||
Jan 13, 2022 | 164.71 | 165.48 | 160.54 | 160.95 | 2,082,522 | -3.19(-1.95%) |
Jan 12, 2022 | 175.19 | 175.19 | 163.80 | 164.15 | 3,134,943 | -11.67(-6.63%) |
Jan 11, 2022 | 172.24 | 175.94 | 170.11 | 175.81 | 953,794 | +4.06(+2.36%) |
Jan 10, 2022 | 172.73 | 173.24 | 168.13 | 171.75 | 1,289,726 | -2.15(-1.24%) |
Jan 07, 2022 | 172.93 | 174.58 | 170.60 | 173.91 | 1,074,682 | +1.42(+0.82%) |
Jan 06, 2022 | 172.02 | 173.28 | 169.95 | 172.49 | 1,187,187 | +2.31(+1.35%) |
Jan 05, 2022 | 178.50 | 179.62 | 169.89 | 170.18 | 1,566,073 | -6.94(-3.92%) |
Jan 04, 2022 | 174.34 | 178.63 | 174.31 | 177.12 | 1,192,414 | +0.49(+0.28%) |
Jan 03, 2022 | 179.04 | 180.52 | 175.76 | 176.63 | 1,028,339 | -1.87(-1.05%) |
Dec 31, 2021 | 179.75 | 180.83 | 178.37 | 178.50 | 612,091 | -1.36(-0.76%) |
Dec 30, 2021 | 179.81 | 181.39 | 179.15 | 179.86 | 597,854 | +0.54(+0.30%) |
Dec 29, 2021 | 180.88 | 182.37 | 178.79 | 179.32 | 752,951 | -1.70(-0.94%) |
Dec 28, 2021 | 181.27 | 182.29 | 179.81 | 181.01 | 693,752 | +0.08(+0.05%) |
Dec 27, 2021 | 178.02 | 181.02 | 177.88 | 180.93 | 582,358 | +3.66(+2.06%) |
Dec 23, 2021 | 175.02 | 178.33 | 174.79 | 177.27 | 772,595 | +2.94(+1.69%) |
Dec 22, 2021 | 173.44 | 174.69 | 172.08 | 174.33 | 696,467 | +1.33(+0.77%) |
Dec 21, 2021 | 175.22 | 175.22 | 171.90 | 173.00 | 1,048,402 | +1.58(+0.92%) |
Dec 20, 2021 | 172.62 | 173.78 | 169.57 | 171.42 | 1,148,977 | -4.10(-2.34%) |
Dec 17, 2021 | 175.09 | 177.50 | 171.23 | 175.52 | 2,801,125 | +2.49(+1.44%) |
Dec 16, 2021 | 178.50 | 178.69 | 172.94 | 173.03 | 1,723,149 | -2.79(-1.59%) |
Dec 15, 2021 | 171.68 | 176.44 | 170.27 | 175.82 | 1,433,780 | +4.31(+2.51%) |
Dec 14, 2021 | 173.37 | 174.24 | 170.35 | 171.51 | 1,617,893 | -3.70(-2.11%) |
Dec 13, 2021 | 176.91 | 177.10 | 172.92 | 175.21 | 1,139,279 | -1.85(-1.04%) |
Dec 10, 2021 | 181.14 | 181.33 | 175.00 | 177.06 | 1,830,385 | -2.92(-1.62%) |
Dec 09, 2021 | 183.22 | 183.22 | 179.10 | 179.98 | 1,274,081 | -3.84(-2.09%) |
Dec 08, 2021 | 184.62 | 184.74 | 182.38 | 183.83 | 877,835 | -0.50(-0.27%) |
Dec 07, 2021 | 180.90 | 184.67 | 180.64 | 184.33 | 1,048,018 | +6.22(+3.49%) |
Dec 06, 2021 | 178.55 | 179.57 | 175.93 | 178.11 | 1,161,121 | +1.56(+0.88%) |
Dec 03, 2021 | 182.41 | 182.64 | 174.33 | 176.54 | 1,554,145 | -5.52(-3.03%) |
Dec 02, 2021 | 176.93 | 183.31 | 176.93 | 182.07 | 1,110,491 | +5.14(+2.90%) |