Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 140.63 | 141.63 | 138.82 | 140.37 | 791,963 | -1.96(-1.38%) |
Feb 25, 2022 | 139.70 | 142.40 | 139.67 | 142.33 | 722,372 | +2.84(+2.04%) |
Feb 24, 2022 | 132.79 | 139.75 | 132.08 | 139.49 | 854,227 | +4.22(+3.12%) |
Feb 23, 2022 | 137.97 | 138.91 | 135.14 | 135.26 | 712,091 | -1.91(-1.39%) |
Feb 22, 2022 | 136.12 | 137.85 | 134.58 | 137.17 | 734,858 | +0.48(+0.35%) |
Feb 18, 2022 | 136.69 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 139.15 | 139.23 | 136.23 | 136.69 | 518,758 | -3.45(-2.46%) |
Feb 16, 2022 | 140.95 | 142.22 | 138.18 | 140.14 | 682,564 | -1.59(-1.12%) |
Feb 15, 2022 | 141.14 | 142.38 | 139.80 | 141.73 | 1,050,661 | +2.68(+1.93%) |
Feb 14, 2022 | 138.03 | 140.92 | 137.30 | 139.05 | 787,675 | +0.21(+0.15%) |
Feb 11, 2022 | 141.22 | 142.31 | 138.07 | 138.84 | 962,584 | -1.76(-1.25%) |
Feb 10, 2022 | 142.03 | 144.03 | 139.91 | 140.60 | 581,510 | -4.23(-2.92%) |
Feb 09, 2022 | 144.81 | 145.70 | 144.09 | 144.83 | 420,545 | +1.98(+1.38%) |
Feb 08, 2022 | 141.61 | 143.71 | 140.84 | 142.86 | 641,571 | +0.89(+0.63%) |
Feb 07, 2022 | 143.62 | 143.65 | 141.75 | 141.96 | 556,286 | -1.93(-1.34%) |
Feb 04, 2022 | 141.98 | 145.24 | 141.23 | 143.89 | 646,778 | +1.43(+1.00%) |
Feb 03, 2022 | 146.49 | 142.23 | 142.46 | 652,902 | -5.67(-3.83%) | |
Feb 02, 2022 | 147.72 | 148.69 | 145.70 | 148.14 | 1,088,190 | +0.93(+0.63%) |
Feb 01, 2022 | 151.49 | 151.76 | 143.65 | 147.21 | 1,171,288 | -5.66(-3.70%) |
Jan 31, 2022 | 147.71 | 153.01 | 152.86 | 982,022 | +4.87(+3.29%) | |
Jan 28, 2022 | 144.43 | 148.09 | 142.99 | 147.99 | 863,006 | +3.84(+2.66%) |
Jan 27, 2022 | 144.58 | 146.56 | 143.19 | 144.15 | 872,403 | +1.13(+0.79%) |
Jan 26, 2022 | 147.34 | 148.53 | 142.34 | 143.02 | 842,321 | -2.92(-2.00%) |
Jan 25, 2022 | 148.87 | 151.03 | 145.89 | 145.94 | 899,855 | -5.67(-3.74%) |
Jan 24, 2022 | 148.15 | 151.87 | 145.72 | 151.61 | 808,239 | +1.27(+0.84%) |
Jan 21, 2022 | 153.94 | 155.38 | 150.25 | 150.34 | 786,981 | -3.06(-2.00%) |
Jan 20, 2022 | 153.61 | 155.64 | 152.36 | 153.41 | 1,072,992 | -0.66(-0.43%) |
Jan 19, 2022 | 154.34 | 157.18 | 153.21 | 154.07 | 611,147 | +0.54(+0.35%) |
Jan 18, 2022 | 151.66 | 153.63 | 150.17 | 153.53 | 726,648 | -0.13(-0.09%) |
Jan 14, 2022 | 153.67 | 0 | -3.28(-2.09%) | |||
Jan 13, 2022 | 164.03 | 164.51 | 156.46 | 156.95 | 812,228 | -6.68(-4.08%) |
Jan 12, 2022 | 162.02 | 163.93 | 160.84 | 163.63 | 786,036 | +2.40(+1.49%) |
Jan 11, 2022 | 161.10 | 162.04 | 158.59 | 161.23 | 783,731 | -0.30(-0.18%) |
Jan 10, 2022 | 162.60 | 162.93 | 159.64 | 161.53 | 511,881 | -3.12(-1.90%) |
Jan 07, 2022 | 166.69 | 166.72 | 164.62 | 164.65 | 446,743 | -2.66(-1.59%) |
Jan 06, 2022 | 169.37 | 170.61 | 165.49 | 167.31 | 571,600 | -3.06(-1.80%) |
Jan 05, 2022 | 173.24 | 173.93 | 170.32 | 170.37 | 419,661 | -2.98(-1.72%) |
Jan 04, 2022 | 173.37 | 174.43 | 172.08 | 173.36 | 668,015 | -0.37(-0.21%) |
Jan 03, 2022 | 175.72 | 176.02 | 171.86 | 173.72 | 498,001 | -1.79(-1.02%) |
Dec 31, 2021 | 175.41 | 176.48 | 175.30 | 175.52 | 272,210 | -0.05(-0.03%) |
Dec 30, 2021 | 176.56 | 176.83 | 174.85 | 175.56 | 291,794 | -0.33(-0.19%) |
Dec 29, 2021 | 176.49 | 177.25 | 175.22 | 175.89 | 482,719 | -0.72(-0.41%) |
Dec 28, 2021 | 177.78 | 177.99 | 175.89 | 176.61 | 362,140 | -0.50(-0.28%) |
Dec 27, 2021 | 174.85 | 177.21 | 173.41 | 177.11 | 283,340 | +4.02(+2.32%) |
Dec 23, 2021 | 172.40 | 174.02 | 172.27 | 173.09 | 292,217 | +0.98(+0.57%) |
Dec 22, 2021 | 168.57 | 172.14 | 168.51 | 172.11 | 425,384 | +4.03(+2.40%) |
Dec 21, 2021 | 166.31 | 168.08 | 165.37 | 168.08 | 686,231 | +3.08(+1.87%) |
Dec 20, 2021 | 166.96 | 167.84 | 163.53 | 165.00 | 499,719 | -3.77(-2.24%) |
Dec 17, 2021 | 171.68 | 172.23 | 168.29 | 168.77 | 1,009,990 | -4.10(-2.37%) |
Dec 16, 2021 | 171.62 | 173.47 | 171.61 | 172.87 | 1,033,553 | +1.96(+1.15%) |
Dec 15, 2021 | 170.57 | 171.57 | 168.16 | 170.91 | 626,627 | +0.52(+0.30%) |
Dec 14, 2021 | 170.86 | 172.33 | 169.07 | 170.39 | 567,843 | -1.21(-0.70%) |
Dec 13, 2021 | 170.24 | 172.36 | 169.59 | 171.60 | 575,881 | +0.97(+0.57%) |
Dec 10, 2021 | 169.18 | 171.00 | 168.79 | 170.62 | 515,631 | +2.78(+1.66%) |
Dec 09, 2021 | 166.43 | 168.03 | 166.43 | 167.84 | 398,268 | +1.42(+0.85%) |
Dec 08, 2021 | 166.37 | 167.73 | 165.71 | 166.43 | 628,448 | -0.24(-0.14%) |
Dec 07, 2021 | 165.75 | 168.32 | 164.97 | 166.66 | 472,010 | +2.40(+1.46%) |
Dec 06, 2021 | 164.53 | 165.31 | 162.01 | 164.26 | 477,235 | +1.00(+0.61%) |
Dec 03, 2021 | 166.83 | 167.31 | 162.32 | 163.27 | 617,337 | -2.71(-1.63%) |
Dec 02, 2021 | 161.38 | 167.48 | 160.95 | 165.97 | 646,423 | +5.02(+3.12%) |