Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 158.02 | 164.60 | 158.02 | 162.72 | 616,143 | +1.25(+0.77%) |
Feb 25, 2022 | 157.13 | 161.55 | 158.42 | 161.47 | 587,478 | +5.36(+3.43%) |
Feb 24, 2022 | 152.12 | 156.85 | 150.69 | 156.12 | 862,600 | -0.10(-0.06%) |
Feb 23, 2022 | 158.46 | 159.10 | 155.69 | 156.21 | 422,825 | -1.45(-0.92%) |
Feb 22, 2022 | 158.03 | 160.10 | 156.57 | 157.66 | 585,321 | -0.40(-0.25%) |
Feb 18, 2022 | 158.06 | 0 | -0.46(-0.29%) | |||
Feb 17, 2022 | 158.17 | 159.39 | 157.53 | 158.52 | 565,306 | -1.13(-0.71%) |
Feb 16, 2022 | 157.14 | 160.24 | 156.67 | 159.65 | 484,750 | +1.46(+0.92%) |
Feb 15, 2022 | 156.56 | 159.43 | 156.44 | 158.19 | 577,021 | +3.51(+2.27%) |
Feb 14, 2022 | 155.22 | 156.18 | 153.04 | 154.67 | 656,035 | +0.06(+0.04%) |
Feb 11, 2022 | 154.95 | 157.24 | 153.78 | 154.62 | 532,519 | -0.61(-0.39%) |
Feb 10, 2022 | 158.37 | 159.37 | 154.02 | 155.23 | 587,940 | -3.81(-2.40%) |
Feb 09, 2022 | 154.84 | 160.75 | 154.84 | 159.04 | 875,754 | +10.05(+6.74%) |
Feb 08, 2022 | 146.93 | 149.13 | 145.76 | 148.99 | 749,691 | +3.15(+2.16%) |
Feb 07, 2022 | 146.16 | 147.37 | 145.61 | 145.84 | 471,599 | -0.31(-0.22%) |
Feb 04, 2022 | 144.36 | 147.69 | 143.94 | 146.16 | 500,208 | +1.21(+0.84%) |
Feb 03, 2022 | 146.46 | 144.69 | 144.94 | 337,983 | -1.14(-0.78%) | |
Feb 02, 2022 | 144.01 | 146.40 | 144.01 | 146.08 | 389,665 | +1.66(+1.15%) |
Feb 01, 2022 | 144.87 | 145.62 | 143.29 | 144.42 | 513,926 | -1.20(-0.83%) |
Jan 31, 2022 | 143.03 | 145.78 | 145.62 | 365,768 | +1.39(+0.97%) | |
Jan 28, 2022 | 141.75 | 144.36 | 141.03 | 144.23 | 427,759 | +2.24(+1.58%) |
Jan 27, 2022 | 145.09 | 147.00 | 141.56 | 141.98 | 424,797 | -2.05(-1.43%) |
Jan 26, 2022 | 143.26 | 145.69 | 143.07 | 144.04 | 638,506 | +1.66(+1.17%) |
Jan 25, 2022 | 141.31 | 143.56 | 139.20 | 142.38 | 553,301 | -0.47(-0.33%) |
Jan 24, 2022 | 138.67 | 143.33 | 137.67 | 142.84 | 1,094,496 | +2.49(+1.78%) |
Jan 21, 2022 | 142.06 | 142.73 | 140.12 | 140.35 | 563,266 | -2.02(-1.42%) |
Jan 20, 2022 | 145.02 | 146.57 | 142.26 | 142.38 | 1,059,414 | -2.31(-1.60%) |
Jan 19, 2022 | 146.42 | 146.63 | 144.65 | 144.69 | 627,064 | -1.06(-0.73%) |
Jan 18, 2022 | 147.34 | 147.92 | 145.59 | 145.75 | 837,043 | -2.15(-1.45%) |
Jan 14, 2022 | 147.89 | 0 | -1.01(-0.68%) | |||
Jan 13, 2022 | 150.70 | 151.15 | 148.63 | 148.91 | 424,796 | -1.08(-0.72%) |
Jan 12, 2022 | 150.51 | 151.95 | 149.44 | 149.99 | 460,959 | -0.37(-0.25%) |
Jan 11, 2022 | 149.91 | 150.56 | 148.27 | 150.36 | 704,830 | +1.07(+0.72%) |
Jan 10, 2022 | 152.37 | 152.91 | 147.68 | 149.29 | 558,884 | -2.28(-1.51%) |
Jan 07, 2022 | 149.28 | 151.76 | 148.78 | 151.57 | 1,386,015 | +2.78(+1.87%) |
Jan 06, 2022 | 150.80 | 151.20 | 147.88 | 148.79 | 663,930 | -0.46(-0.31%) |
Jan 05, 2022 | 150.84 | 152.22 | 149.15 | 149.25 | 346,521 | -1.37(-0.91%) |
Jan 04, 2022 | 150.34 | 151.76 | 150.34 | 150.62 | 455,229 | +1.40(+0.94%) |
Jan 03, 2022 | 149.33 | 150.39 | 148.23 | 149.21 | 311,128 | +0.39(+0.26%) |
Dec 31, 2021 | 147.66 | 149.73 | 147.11 | 148.82 | 308,411 | +1.02(+0.69%) |
Dec 30, 2021 | 148.46 | 149.37 | 147.76 | 147.80 | 203,748 | +0.10(+0.06%) |
Dec 29, 2021 | 147.17 | 148.24 | 147.17 | 147.70 | 253,439 | +0.81(+0.55%) |
Dec 28, 2021 | 146.04 | 147.88 | 146.04 | 146.89 | 231,513 | +0.46(+0.31%) |
Dec 27, 2021 | 145.25 | 146.62 | 144.86 | 146.43 | 186,692 | +1.03(+0.71%) |
Dec 23, 2021 | 145.64 | 146.73 | 145.32 | 145.40 | 195,904 | +0.55(+0.38%) |
Dec 22, 2021 | 144.44 | 145.56 | 144.07 | 144.85 | 323,529 | +0.41(+0.28%) |
Dec 21, 2021 | 141.83 | 146.06 | 141.83 | 144.44 | 489,868 | +3.55(+2.52%) |
Dec 20, 2021 | 142.50 | 142.86 | 138.66 | 140.89 | 527,856 | -2.89(-2.01%) |
Dec 17, 2021 | 146.68 | 146.78 | 142.57 | 143.78 | 1,581,623 | -3.06(-2.09%) |
Dec 16, 2021 | 147.76 | 149.11 | 146.47 | 146.84 | 916,031 | +0.30(+0.20%) |
Dec 15, 2021 | 146.87 | 147.03 | 145.12 | 146.55 | 555,116 | -0.03(-0.02%) |
Dec 14, 2021 | 147.03 | 149.34 | 146.06 | 146.58 | 328,381 | -0.57(-0.39%) |
Dec 13, 2021 | 147.42 | 148.02 | 146.19 | 147.15 | 297,008 | -0.85(-0.57%) |
Dec 10, 2021 | 149.61 | 149.95 | 146.77 | 148.00 | 380,811 | -0.69(-0.46%) |
Dec 09, 2021 | 148.11 | 149.18 | 147.79 | 148.69 | 274,581 | -0.01(-0.01%) |
Dec 08, 2021 | 149.08 | 150.00 | 148.31 | 148.70 | 397,850 | -0.24(-0.16%) |
Dec 07, 2021 | 148.24 | 149.67 | 147.82 | 148.94 | 381,057 | +1.25(+0.85%) |
Dec 06, 2021 | 147.03 | 149.04 | 146.77 | 147.68 | 412,835 | +2.33(+1.60%) |
Dec 03, 2021 | 146.91 | 147.28 | 144.50 | 145.35 | 355,175 | -0.69(-0.47%) |
Dec 02, 2021 | 143.03 | 147.18 | 143.03 | 146.04 | 557,019 | +3.51(+2.47%) |