Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 163.65 | 168.95 | 163.34 | 168.51 | 590,209 | +2.87(+1.73%) |
Feb 25, 2022 | 164.63 | 166.88 | 161.06 | 165.64 | 680,497 | +3.01(+1.85%) |
Feb 24, 2022 | 155.86 | 163.08 | 155.39 | 162.63 | 516,258 | +1.55(+0.96%) |
Feb 23, 2022 | 165.61 | 166.94 | 160.84 | 161.08 | 405,668 | -2.75(-1.68%) |
Feb 22, 2022 | 162.08 | 166.59 | 162.08 | 163.83 | 456,768 | +0.57(+0.35%) |
Feb 18, 2022 | 163.26 | 0 | -3.87(-2.32%) | |||
Feb 17, 2022 | 171.15 | 171.16 | 166.07 | 167.13 | 426,310 | -5.77(-3.34%) |
Feb 16, 2022 | 175.81 | 178.60 | 171.79 | 172.90 | 928,495 | -2.17(-1.24%) |
Feb 15, 2022 | 174.00 | 178.41 | 173.63 | 175.07 | 452,893 | +2.25(+1.30%) |
Feb 14, 2022 | 172.25 | 178.14 | 171.30 | 172.82 | 735,505 | +0.89(+0.52%) |
Feb 11, 2022 | 172.20 | 173.35 | 168.09 | 171.93 | 703,918 | +2.97(+1.76%) |
Feb 10, 2022 | 172.90 | 178.21 | 166.68 | 168.96 | 919,855 | +1.81(+1.08%) |
Feb 09, 2022 | 163.81 | 168.73 | 163.81 | 167.15 | 594,559 | +5.86(+3.63%) |
Feb 08, 2022 | 160.00 | 163.03 | 160.00 | 161.29 | 596,132 | +0.76(+0.47%) |
Feb 07, 2022 | 160.35 | 162.91 | 158.85 | 160.53 | 541,704 | +0.36(+0.22%) |
Feb 04, 2022 | 156.10 | 160.76 | 155.02 | 160.17 | 247,173 | +3.34(+2.13%) |
Feb 03, 2022 | 159.60 | 155.43 | 156.83 | 334,577 | -5.69(-3.50%) | |
Feb 02, 2022 | 163.87 | 164.96 | 161.45 | 162.52 | 239,060 | -2.76(-1.67%) |
Feb 01, 2022 | 162.10 | 166.47 | 160.38 | 165.28 | 664,097 | +4.30(+2.67%) |
Jan 31, 2022 | 154.68 | 161.10 | 160.98 | 386,284 | +4.96(+3.18%) | |
Jan 28, 2022 | 149.00 | 156.17 | 149.00 | 156.02 | 375,309 | +6.72(+4.50%) |
Jan 27, 2022 | 149.38 | 153.08 | 147.97 | 149.30 | 294,105 | +1.29(+0.87%) |
Jan 26, 2022 | 152.26 | 152.91 | 146.41 | 148.01 | 296,993 | -1.54(-1.03%) |
Jan 25, 2022 | 147.28 | 151.13 | 142.97 | 149.55 | 475,918 | +0.23(+0.15%) |
Jan 24, 2022 | 148.03 | 149.74 | 142.19 | 149.32 | 520,261 | -2.08(-1.37%) |
Jan 21, 2022 | 152.97 | 157.36 | 150.86 | 151.40 | 413,818 | -2.24(-1.46%) |
Jan 20, 2022 | 154.69 | 160.75 | 153.49 | 153.64 | 618,184 | -1.74(-1.12%) |
Jan 19, 2022 | 154.63 | 158.25 | 153.71 | 155.38 | 612,410 | +0.53(+0.34%) |
Jan 18, 2022 | 155.62 | 156.50 | 154.11 | 154.85 | 386,586 | -2.37(-1.51%) |
Jan 14, 2022 | 157.22 | 0 | +1.94(+1.25%) | |||
Jan 13, 2022 | 157.09 | 160.63 | 155.01 | 155.28 | 353,341 | -1.03(-0.66%) |
Jan 12, 2022 | 156.57 | 158.30 | 155.18 | 156.31 | 268,198 | -0.12(-0.08%) |
Jan 11, 2022 | 151.58 | 157.00 | 150.06 | 156.43 | 536,271 | +4.94(+3.26%) |
Jan 10, 2022 | 155.84 | 156.61 | 147.25 | 151.49 | 383,094 | -3.60(-2.32%) |
Jan 07, 2022 | 150.28 | 156.44 | 150.28 | 155.09 | 330,306 | +3.55(+2.34%) |
Jan 06, 2022 | 151.71 | 153.29 | 149.61 | 151.54 | 409,776 | +0.33(+0.22%) |
Jan 05, 2022 | 150.48 | 155.64 | 149.01 | 151.21 | 784,361 | +1.55(+1.04%) |
Jan 04, 2022 | 150.15 | 152.00 | 147.78 | 149.66 | 638,849 | +6.06(+4.22%) |
Jan 03, 2022 | 139.65 | 144.63 | 139.11 | 143.60 | 292,858 | +3.21(+2.29%) |
Dec 31, 2021 | 141.80 | 143.46 | 140.39 | 140.39 | 352,511 | -1.05(-0.74%) |
Dec 30, 2021 | 140.96 | 143.71 | 140.12 | 141.44 | 283,411 | +1.32(+0.94%) |
Dec 29, 2021 | 137.09 | 140.53 | 137.09 | 140.12 | 467,107 | +3.01(+2.20%) |
Dec 28, 2021 | 136.39 | 140.46 | 136.39 | 137.11 | 355,738 | +0.32(+0.23%) |
Dec 27, 2021 | 137.17 | 138.31 | 134.41 | 136.79 | 232,843 | -0.83(-0.60%) |
Dec 23, 2021 | 136.10 | 138.37 | 135.91 | 137.62 | 220,936 | +1.13(+0.83%) |
Dec 22, 2021 | 131.38 | 136.68 | 131.04 | 136.49 | 380,381 | +5.05(+3.84%) |
Dec 21, 2021 | 128.23 | 132.46 | 128.00 | 131.44 | 404,184 | +5.31(+4.21%) |
Dec 20, 2021 | 125.55 | 126.65 | 123.54 | 126.13 | 464,329 | -2.53(-1.97%) |
Dec 17, 2021 | 126.52 | 129.98 | 123.99 | 128.66 | 725,055 | +1.79(+1.41%) |
Dec 16, 2021 | 129.17 | 131.53 | 126.31 | 126.87 | 377,210 | -0.82(-0.64%) |
Dec 15, 2021 | 125.81 | 128.39 | 123.44 | 127.69 | 466,594 | +1.71(+1.36%) |
Dec 14, 2021 | 129.34 | 133.04 | 125.76 | 125.98 | 899,072 | -4.38(-3.36%) |
Dec 13, 2021 | 130.90 | 132.08 | 128.69 | 130.36 | 278,309 | -1.55(-1.18%) |
Dec 10, 2021 | 133.50 | 134.47 | 130.53 | 131.91 | 243,952 | -0.51(-0.39%) |
Dec 09, 2021 | 133.31 | 135.00 | 130.70 | 132.42 | 313,052 | -2.06(-1.53%) |
Dec 08, 2021 | 133.64 | 135.15 | 132.19 | 134.48 | 909,679 | +1.97(+1.49%) |
Dec 07, 2021 | 132.09 | 137.16 | 131.35 | 132.51 | 1,009,908 | +2.14(+1.64%) |
Dec 06, 2021 | 128.12 | 132.93 | 126.39 | 130.37 | 825,788 | +4.93(+3.93%) |
Dec 03, 2021 | 129.85 | 129.85 | 124.05 | 125.44 | 466,502 | -3.74(-2.90%) |
Dec 02, 2021 | 124.85 | 129.67 | 124.05 | 129.18 | 602,216 | +5.50(+4.45%) |