Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 142.81 | 147.22 | 142.71 | 147.15 | 634,658 | +3.47(+2.42%) |
Feb 25, 2022 | 141.09 | 144.33 | 139.83 | 143.67 | 339,732 | +2.83(+2.01%) |
Feb 24, 2022 | 133.82 | 141.32 | 130.37 | 140.84 | 584,342 | +3.52(+2.56%) |
Feb 23, 2022 | 141.41 | 141.44 | 137.21 | 137.32 | 608,361 | -3.40(-2.42%) |
Feb 22, 2022 | 141.15 | 142.35 | 139.83 | 140.72 | 413,291 | -0.91(-0.64%) |
Feb 18, 2022 | 141.63 | 0 | -1.77(-1.23%) | |||
Feb 17, 2022 | 142.70 | 143.98 | 141.68 | 143.39 | 297,235 | -0.22(-0.15%) |
Feb 16, 2022 | 142.55 | 144.29 | 142.34 | 143.61 | 312,617 | +0.35(+0.24%) |
Feb 15, 2022 | 140.13 | 143.93 | 139.23 | 143.26 | 469,929 | +4.53(+3.26%) |
Feb 14, 2022 | 139.04 | 140.39 | 137.70 | 138.74 | 378,684 | +0.13(+0.09%) |
Feb 11, 2022 | 138.43 | 140.14 | 137.57 | 138.61 | 416,322 | +0.59(+0.43%) |
Feb 10, 2022 | 136.88 | 140.54 | 135.88 | 138.02 | 316,342 | -0.93(-0.67%) |
Feb 09, 2022 | 137.62 | 139.39 | 137.19 | 138.94 | 305,884 | +2.03(+1.48%) |
Feb 08, 2022 | 137.74 | 137.74 | 135.70 | 136.92 | 294,189 | -0.85(-0.62%) |
Feb 07, 2022 | 136.48 | 138.78 | 136.17 | 137.77 | 296,553 | +2.15(+1.58%) |
Feb 04, 2022 | 133.78 | 136.58 | 132.98 | 135.62 | 370,444 | +0.75(+0.55%) |
Feb 03, 2022 | 136.88 | 134.38 | 134.88 | 377,893 | -3.35(-2.42%) | |
Feb 02, 2022 | 136.49 | 139.80 | 135.00 | 138.23 | 515,034 | +1.56(+1.14%) |
Feb 01, 2022 | 136.76 | 136.76 | 133.76 | 136.67 | 682,100 | +0.62(+0.45%) |
Jan 31, 2022 | 134.21 | 136.10 | 136.05 | 606,292 | +1.13(+0.84%) | |
Jan 28, 2022 | 134.88 | 135.15 | 131.76 | 134.93 | 744,858 | +0.05(+0.04%) |
Jan 27, 2022 | 140.51 | 140.51 | 134.35 | 134.88 | 485,246 | -4.16(-2.99%) |
Jan 26, 2022 | 141.98 | 143.70 | 138.21 | 139.03 | 429,109 | -1.59(-1.13%) |
Jan 25, 2022 | 142.56 | 143.40 | 138.52 | 140.62 | 410,810 | -4.15(-2.87%) |
Jan 24, 2022 | 142.09 | 145.51 | 139.94 | 144.77 | 652,762 | -0.62(-0.43%) |
Jan 21, 2022 | 146.99 | 147.44 | 144.20 | 145.39 | 445,165 | -1.75(-1.19%) |
Jan 20, 2022 | 147.33 | 150.91 | 146.99 | 147.13 | 393,001 | +0.65(+0.44%) |
Jan 19, 2022 | 147.49 | 148.78 | 145.60 | 146.49 | 339,026 | -1.15(-0.78%) |
Jan 18, 2022 | 151.62 | 151.98 | 147.23 | 147.63 | 359,203 | -4.36(-2.87%) |
Jan 14, 2022 | 151.99 | 0 | +3.26(+2.19%) | |||
Jan 13, 2022 | 149.39 | 150.75 | 148.42 | 148.73 | 345,585 | +0.25(+0.17%) |
Jan 12, 2022 | 148.47 | 150.36 | 148.07 | 148.48 | 253,811 | +0.02(+0.01%) |
Jan 11, 2022 | 147.30 | 148.60 | 145.74 | 148.46 | 319,262 | +0.54(+0.36%) |
Jan 10, 2022 | 149.42 | 150.01 | 146.16 | 147.92 | 522,397 | -1.34(-0.90%) |
Jan 07, 2022 | 147.71 | 150.12 | 147.34 | 149.26 | 451,675 | +3.17(+2.17%) |
Jan 06, 2022 | 146.57 | 147.31 | 145.43 | 146.09 | 277,091 | +0.46(+0.32%) |
Jan 05, 2022 | 147.51 | 147.80 | 144.35 | 145.63 | 355,575 | -1.37(-0.93%) |
Jan 04, 2022 | 143.66 | 147.12 | 143.66 | 147.00 | 311,194 | +4.01(+2.80%) |
Jan 03, 2022 | 143.84 | 144.80 | 141.45 | 142.99 | 232,745 | -0.79(-0.55%) |
Dec 31, 2021 | 144.12 | 144.91 | 143.37 | 143.78 | 104,082 | -0.18(-0.12%) |
Dec 30, 2021 | 144.33 | 145.20 | 143.78 | 143.95 | 182,822 | -0.25(-0.17%) |
Dec 29, 2021 | 144.52 | 144.54 | 143.01 | 144.20 | 130,866 | +0.13(+0.09%) |
Dec 28, 2021 | 143.69 | 144.62 | 143.10 | 144.07 | 169,751 | +0.87(+0.61%) |
Dec 27, 2021 | 142.02 | 143.25 | 141.54 | 143.21 | 276,833 | +1.37(+0.96%) |
Dec 23, 2021 | 141.09 | 142.93 | 140.71 | 141.84 | 138,396 | +1.59(+1.13%) |
Dec 22, 2021 | 139.91 | 141.12 | 139.61 | 140.26 | 308,043 | -0.48(-0.34%) |
Dec 21, 2021 | 137.00 | 140.75 | 136.77 | 140.73 | 305,894 | +5.54(+4.10%) |
Dec 20, 2021 | 133.42 | 135.43 | 132.79 | 135.19 | 349,902 | -0.26(-0.19%) |
Dec 17, 2021 | 135.52 | 137.86 | 134.04 | 135.45 | 793,662 | -0.27(-0.20%) |
Dec 16, 2021 | 145.17 | 145.29 | 134.27 | 135.72 | 603,541 | -4.90(-3.48%) |
Dec 15, 2021 | 138.30 | 140.65 | 136.17 | 140.62 | 706,626 | +1.94(+1.40%) |
Dec 14, 2021 | 140.50 | 142.20 | 137.76 | 138.67 | 368,078 | -3.31(-2.33%) |
Dec 13, 2021 | 143.85 | 144.66 | 140.56 | 141.98 | 423,698 | -2.25(-1.56%) |
Dec 10, 2021 | 144.83 | 144.99 | 142.92 | 144.23 | 341,564 | +0.51(+0.35%) |
Dec 09, 2021 | 143.76 | 144.49 | 143.08 | 143.72 | 303,321 | -1.16(-0.80%) |
Dec 08, 2021 | 142.76 | 145.58 | 142.23 | 144.88 | 379,330 | +3.70(+2.62%) |
Dec 07, 2021 | 143.12 | 143.91 | 140.58 | 141.18 | 314,959 | -0.63(-0.44%) |
Dec 06, 2021 | 140.75 | 142.57 | 139.80 | 141.81 | 278,248 | +2.77(+1.99%) |
Dec 03, 2021 | 139.33 | 139.62 | 136.59 | 139.04 | 359,534 | +0.62(+0.45%) |
Dec 02, 2021 | 133.97 | 139.50 | 133.97 | 138.42 | 365,890 | +5.46(+4.11%) |