Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.13 | 135.49 | 132.67 | 134.74 | 29,690,268 | +0.37(+0.28%) |
Feb 25, 2022 | 133.37 | 135.24 | 133.04 | 134.37 | 26,265,714 | +1.84(+1.39%) |
Feb 24, 2022 | 124.86 | 132.89 | 124.62 | 132.52 | 43,238,668 | +5.08(+3.99%) |
Feb 23, 2022 | 130.93 | 131.60 | 127.36 | 127.44 | 26,383,850 | -1.81(-1.40%) |
Feb 22, 2022 | 129.84 | 131.75 | 127.60 | 129.25 | 39,059,396 | -1.06(-0.82%) |
Feb 18, 2022 | 130.32 | 0 | -1.84(-1.39%) | |||
Feb 17, 2022 | 136.00 | 136.68 | 132.05 | 132.16 | 30,958,508 | -5.17(-3.77%) |
Feb 16, 2022 | 136.28 | 137.79 | 134.67 | 137.33 | 25,566,960 | +1.06(+0.78%) |
Feb 15, 2022 | 137.31 | 137.74 | 135.38 | 136.27 | 26,583,856 | +1.12(+0.83%) |
Feb 14, 2022 | 133.21 | 136.01 | 133.15 | 135.15 | 26,803,706 | +1.17(+0.87%) |
Feb 11, 2022 | 138.59 | 139.12 | 133.14 | 133.98 | 38,852,964 | -4.47(-3.23%) |
Feb 10, 2022 | 139.34 | 141.27 | 137.89 | 138.44 | 33,006,156 | -2.85(-2.01%) |
Feb 09, 2022 | 140.69 | 142.01 | 140.22 | 141.29 | 28,624,736 | +2.24(+1.61%) |
Feb 08, 2022 | 138.83 | 139.68 | 136.72 | 139.06 | 34,270,612 | +0.28(+0.20%) |
Feb 07, 2022 | 143.55 | 143.68 | 138.54 | 138.78 | 44,650,652 | -4.07(-2.85%) |
Feb 04, 2022 | 142.85 | 144.37 | 139.66 | 142.85 | 49,287,404 | +0.37(+0.26%) |
Feb 03, 2022 | 145.13 | 142.04 | 142.49 | 56,889,964 | -5.38(-3.64%) | |
Feb 02, 2022 | 151.69 | 151.91 | 145.39 | 147.87 | 89,647,600 | +10.15(+7.37%) |
Feb 01, 2022 | 137.68 | 138.04 | 134.41 | 137.72 | 50,388,936 | +4.58(+3.44%) |
Jan 28, 2022 | 129.85 | 133.22 | 128.55 | 133.14 | 30,593,674 | +4.16(+3.23%) |
Jan 27, 2022 | 131.21 | 132.46 | 128.80 | 128.97 | 30,286,324 | -0.12(-0.09%) |
Jan 26, 2022 | 130.44 | 132.66 | 127.01 | 129.09 | 39,634,612 | +2.50(+1.98%) |
Jan 25, 2022 | 128.29 | 128.89 | 126.23 | 126.59 | 35,934,884 | -3.63(-2.79%) |
Jan 24, 2022 | 125.88 | 130.63 | 124.50 | 130.22 | 55,223,568 | +0.28(+0.22%) |
Jan 21, 2022 | 132.86 | 134.61 | 129.85 | 129.94 | 41,978,956 | -3.41(-2.56%) |
Jan 20, 2022 | 136.36 | 137.75 | 132.99 | 133.35 | 21,907,340 | -2.14(-1.58%) |
Jan 19, 2022 | 136.78 | 138.24 | 135.35 | 135.50 | 20,794,116 | -0.64(-0.47%) |
Jan 18, 2022 | 136.44 | 137.24 | 135.46 | 136.14 | 27,414,982 | -3.49(-2.50%) |
Jan 14, 2022 | 139.62 | 0 | +0.65(+0.47%) | |||
Jan 13, 2022 | 141.68 | 143.02 | 138.76 | 138.97 | 26,569,260 | -2.51(-1.78%) |
Jan 12, 2022 | 141.39 | 142.65 | 140.95 | 141.49 | 23,640,972 | +1.63(+1.16%) |
Jan 11, 2022 | 138.02 | 140.17 | 136.66 | 139.86 | 23,509,422 | +1.44(+1.04%) |
Jan 10, 2022 | 134.94 | 138.48 | 132.99 | 138.42 | 34,112,572 | +1.57(+1.15%) |
Jan 07, 2022 | 137.75 | 138.10 | 135.63 | 136.85 | 19,455,574 | -0.55(-0.40%) |
Jan 06, 2022 | 137.34 | 139.53 | 136.61 | 137.40 | 29,066,558 | -0.10(-0.07%) |
Jan 05, 2022 | 144.02 | 144.13 | 137.37 | 137.50 | 49,602,400 | -6.75(-4.68%) |
Jan 04, 2022 | 145.38 | 146.44 | 143.65 | 144.25 | 22,945,280 | -0.66(-0.45%) |
Jan 03, 2022 | 144.31 | 145.38 | 143.34 | 144.91 | 25,242,852 | +0.40(+0.27%) |
Dec 31, 2021 | 145.38 | 146.20 | 144.51 | 144.51 | 17,317,384 | -1.32(-0.91%) |
Dec 30, 2021 | 146.28 | 146.90 | 145.59 | 145.84 | 12,974,527 | -0.50(-0.34%) |
Dec 29, 2021 | 146.26 | 147.02 | 145.34 | 146.34 | 17,041,610 | +0.06(+0.04%) |
Dec 28, 2021 | 148.21 | 148.21 | 145.77 | 146.28 | 18,645,534 | -1.61(-1.09%) |
Dec 27, 2021 | 147.30 | 148.26 | 147.08 | 147.90 | 13,270,364 | +0.92(+0.63%) |
Dec 23, 2021 | 146.92 | 148.40 | 146.78 | 146.97 | 13,834,445 | +0.19(+0.13%) |
Dec 22, 2021 | 143.94 | 147.14 | 143.80 | 146.78 | 18,458,982 | +2.67(+1.85%) |
Dec 21, 2021 | 144.11 | 144.53 | 141.57 | 144.11 | 19,609,470 | +1.87(+1.32%) |
Dec 20, 2021 | 140.52 | 142.45 | 140.09 | 142.24 | 20,268,878 | -0.40(-0.28%) |
Dec 17, 2021 | 142.55 | 144.30 | 141.63 | 142.64 | 44,058,880 | -2.03(-1.41%) |
Dec 16, 2021 | 147.91 | 148.38 | 143.93 | 144.67 | 27,410,396 | -2.53(-1.72%) |
Dec 15, 2021 | 144.20 | 147.35 | 142.54 | 147.20 | 27,269,416 | +2.39(+1.65%) |
Dec 14, 2021 | 144.60 | 145.28 | 142.08 | 144.81 | 24,792,580 | -1.73(-1.18%) |
Dec 13, 2021 | 148.28 | 148.39 | 146.19 | 146.54 | 23,842,520 | -1.97(-1.33%) |
Dec 10, 2021 | 148.93 | 149.23 | 147.19 | 148.51 | 21,663,084 | +0.57(+0.38%) |
Dec 09, 2021 | 148.01 | 149.44 | 147.36 | 147.94 | 18,595,196 | -0.61(-0.41%) |
Dec 08, 2021 | 148.16 | 148.99 | 147.03 | 148.55 | 18,974,026 | +0.68(+0.46%) |
Dec 07, 2021 | 145.78 | 148.13 | 145.54 | 147.87 | 23,276,698 | +4.23(+2.95%) |
Dec 06, 2021 | 143.41 | 144.19 | 140.49 | 143.63 | 22,210,526 | +1.61(+1.13%) |
Dec 03, 2021 | 144.33 | 145.05 | 140.99 | 142.02 | 26,717,848 | -1.59(-1.11%) |
Dec 02, 2021 | 141.66 | 144.51 | 140.82 | 143.61 | 21,283,632 | +2.16(+1.52%) |