Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 150.09 | 153.48 | 148.28 | 152.44 | 3,378,519 | -0.67(-0.44%) |
Feb 25, 2022 | 149.75 | 153.85 | 149.21 | 153.11 | 2,631,082 | +1.99(+1.32%) |
Feb 24, 2022 | 140.01 | 151.35 | 137.07 | 151.12 | 4,256,525 | +1.30(+0.87%) |
Feb 23, 2022 | 154.17 | 156.42 | 149.58 | 149.82 | 2,451,713 | -1.85(-1.22%) |
Feb 22, 2022 | 154.18 | 155.79 | 150.12 | 151.67 | 3,382,941 | -6.05(-3.84%) |
Feb 18, 2022 | 157.72 | 0 | -8.68(-5.22%) | |||
Feb 17, 2022 | 165.74 | 171.87 | 165.37 | 166.40 | 3,029,237 | -0.95(-0.57%) |
Feb 16, 2022 | 165.75 | 168.48 | 164.59 | 167.35 | 1,863,146 | +0.49(+0.29%) |
Feb 15, 2022 | 163.28 | 166.92 | 162.51 | 166.86 | 2,206,698 | +6.07(+3.78%) |
Feb 14, 2022 | 159.47 | 162.23 | 158.67 | 160.79 | 2,585,378 | +0.15(+0.09%) |
Feb 11, 2022 | 163.60 | 166.34 | 159.85 | 160.64 | 2,325,609 | -3.92(-2.38%) |
Feb 10, 2022 | 162.62 | 168.80 | 161.06 | 164.56 | 2,644,077 | -2.14(-1.28%) |
Feb 09, 2022 | 163.11 | 166.76 | 160.10 | 166.70 | 2,717,403 | +3.71(+2.28%) |
Feb 08, 2022 | 155.55 | 163.15 | 154.31 | 162.99 | 2,578,394 | +7.39(+4.75%) |
Feb 07, 2022 | 156.04 | 160.28 | 155.33 | 155.60 | 1,994,892 | -2.78(-1.76%) |
Feb 04, 2022 | 153.62 | 159.22 | 152.83 | 158.38 | 2,280,348 | +4.06(+2.63%) |
Feb 03, 2022 | 155.25 | 153.67 | 154.32 | 3,079,889 | -3.95(-2.50%) | |
Feb 02, 2022 | 161.72 | 161.87 | 155.85 | 158.27 | 1,967,792 | -2.83(-1.76%) |
Feb 01, 2022 | 158.88 | 162.75 | 158.08 | 161.10 | 2,564,643 | +14.57(+9.94%) |
Jan 28, 2022 | 143.72 | 146.67 | 139.10 | 146.53 | 3,186,090 | +2.80(+1.95%) |
Jan 27, 2022 | 148.01 | 149.95 | 143.37 | 143.73 | 2,919,651 | -4.57(-3.08%) |
Jan 26, 2022 | 153.21 | 154.00 | 147.07 | 148.30 | 2,840,613 | -2.67(-1.77%) |
Jan 25, 2022 | 146.74 | 153.41 | 146.05 | 150.97 | 3,761,326 | +1.92(+1.29%) |
Jan 24, 2022 | 154.99 | 154.99 | 143.22 | 149.05 | 6,622,565 | -7.79(-4.97%) |
Jan 21, 2022 | 162.53 | 164.96 | 156.26 | 156.84 | 5,463,946 | -5.19(-3.20%) |
Jan 20, 2022 | 162.92 | 165.02 | 160.78 | 162.03 | 6,236,174 | +7.55(+4.89%) |
Jan 19, 2022 | 153.32 | 157.50 | 151.97 | 154.48 | 3,320,679 | +1.54(+1.01%) |
Jan 18, 2022 | 150.94 | 157.43 | 149.61 | 152.94 | 3,185,397 | -1.59(-1.03%) |
Jan 14, 2022 | 154.53 | 0 | +2.02(+1.32%) | |||
Jan 13, 2022 | 155.62 | 157.64 | 152.35 | 152.51 | 3,257,467 | -6.85(-4.30%) |
Jan 12, 2022 | 159.77 | 161.99 | 157.40 | 159.36 | 2,846,515 | +2.66(+1.70%) |
Jan 11, 2022 | 150.01 | 157.33 | 150.01 | 156.70 | 2,866,781 | +4.34(+2.85%) |
Jan 10, 2022 | 154.95 | 155.78 | 150.37 | 152.36 | 2,397,268 | -0.97(-0.63%) |
Jan 07, 2022 | 152.98 | 157.00 | 152.28 | 153.33 | 2,751,971 | +2.58(+1.71%) |
Jan 06, 2022 | 146.20 | 153.00 | 144.41 | 150.75 | 3,829,524 | +6.87(+4.77%) |
Jan 05, 2022 | 143.82 | 150.26 | 142.95 | 143.88 | 3,502,491 | -2.65(-1.81%) |
Jan 04, 2022 | 148.14 | 148.43 | 143.56 | 146.53 | 2,873,775 | -11.32(-7.17%) |
Jan 03, 2022 | 148.91 | 157.85 | 144.95 | 157.85 | 2,328,992 | +9.06(+6.09%) |
Dec 31, 2021 | 147.18 | 151.47 | 146.60 | 148.79 | 3,524,421 | -1.82(-1.21%) |
Dec 30, 2021 | 136.23 | 152.45 | 135.91 | 150.61 | 7,920,121 | +14.31(+10.50%) |
Dec 29, 2021 | 139.09 | 140.63 | 135.85 | 136.30 | 3,391,805 | -26.35(-16.20%) |
Dec 28, 2021 | 142.25 | 180.91 | 139.22 | 162.65 | 3,059,233 | +18.88(+13.13%) |
Dec 27, 2021 | 142.10 | 146.85 | 142.01 | 143.77 | 2,630,142 | -0.35(-0.24%) |
Dec 23, 2021 | 141.70 | 144.78 | 140.26 | 144.12 | 2,010,915 | +0.66(+0.46%) |
Dec 22, 2021 | 140.70 | 143.50 | 139.23 | 143.46 | 1,843,787 | -1.36(-0.94%) |
Dec 21, 2021 | 139.55 | 145.16 | 139.24 | 144.82 | 3,193,978 | +7.26(+5.28%) |
Dec 20, 2021 | 138.63 | 140.00 | 136.20 | 137.56 | 3,496,970 | -4.53(-3.19%) |
Dec 17, 2021 | 138.31 | 143.14 | 137.22 | 142.09 | 4,169,210 | +1.92(+1.37%) |
Dec 16, 2021 | 142.55 | 145.84 | 139.85 | 140.17 | 2,747,195 | -1.24(-0.88%) |
Dec 15, 2021 | 141.00 | 141.46 | 136.45 | 141.41 | 4,018,729 | -1.48(-1.04%) |
Dec 14, 2021 | 140.57 | 145.37 | 140.53 | 142.89 | 2,418,336 | -1.91(-1.32%) |
Dec 13, 2021 | 147.65 | 149.34 | 143.46 | 144.80 | 2,891,689 | -4.54(-3.04%) |
Dec 10, 2021 | 148.00 | 150.56 | 147.31 | 149.34 | 2,932,520 | +0.65(+0.44%) |
Dec 09, 2021 | 148.68 | 154.28 | 148.12 | 148.69 | 2,825,054 | -0.24(-0.16%) |
Dec 08, 2021 | 147.17 | 150.67 | 146.21 | 148.93 | 2,862,686 | -8.48(-5.39%) |
Dec 07, 2021 | 150.18 | 157.41 | 147.10 | 157.41 | 4,325,787 | +9.76(+6.61%) |
Dec 06, 2021 | 136.25 | 147.80 | 136.11 | 147.65 | 4,956,119 | +10.26(+7.47%) |
Dec 03, 2021 | 141.85 | 141.85 | 132.14 | 137.39 | 10,411,848 | -11.57(-7.77%) |
Dec 02, 2021 | 148.40 | 151.55 | 145.20 | 148.96 | 4,974,757 | -8.89(-5.63%) |