Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 149.28 | 154.88 | 149.28 | 153.21 | 271,582 | +1.39(+0.91%) |
Feb 25, 2022 | 149.96 | 153.33 | 149.15 | 151.82 | 288,654 | +1.25(+0.83%) |
Feb 24, 2022 | 130.73 | 150.75 | 130.68 | 150.57 | 452,739 | +14.99(+11.06%) |
Feb 23, 2022 | 149.90 | 150.24 | 135.43 | 135.58 | 379,765 | -13.13(-8.83%) |
Feb 22, 2022 | 143.59 | 150.60 | 143.26 | 148.71 | 392,693 | +4.05(+2.80%) |
Feb 18, 2022 | 144.66 | 0 | -1.63(-1.11%) | |||
Feb 17, 2022 | 148.85 | 151.19 | 146.25 | 146.29 | 245,047 | -3.98(-2.65%) |
Feb 16, 2022 | 147.26 | 151.91 | 147.26 | 150.27 | 316,172 | +2.51(+1.70%) |
Feb 15, 2022 | 141.00 | 148.88 | 136.99 | 147.76 | 369,810 | +9.47(+6.85%) |
Feb 14, 2022 | 143.38 | 144.68 | 137.77 | 138.29 | 519,021 | -5.00(-3.49%) |
Feb 11, 2022 | 158.26 | 160.10 | 141.99 | 143.29 | 435,296 | -13.77(-8.77%) |
Feb 10, 2022 | 161.60 | 164.19 | 154.43 | 157.06 | 558,718 | -10.04(-6.01%) |
Feb 09, 2022 | 164.20 | 167.85 | 159.71 | 167.11 | 409,229 | +7.26(+4.54%) |
Feb 08, 2022 | 155.67 | 161.81 | 155.67 | 159.84 | 154,972 | +4.86(+3.14%) |
Feb 07, 2022 | 153.47 | 156.48 | 152.05 | 154.98 | 256,054 | +1.28(+0.84%) |
Feb 04, 2022 | 153.49 | 156.23 | 151.16 | 153.70 | 192,340 | -0.83(-0.54%) |
Feb 03, 2022 | 156.05 | 153.63 | 154.53 | 193,895 | -4.02(-2.53%) | |
Feb 02, 2022 | 157.26 | 159.22 | 153.62 | 158.55 | 244,044 | +0.94(+0.60%) |
Feb 01, 2022 | 155.47 | 159.30 | 152.14 | 157.61 | 325,247 | +3.71(+2.41%) |
Jan 31, 2022 | 146.49 | 154.00 | 153.90 | 244,650 | +5.71(+3.85%) | |
Jan 28, 2022 | 146.76 | 148.32 | 139.63 | 148.19 | 298,570 | +0.03(+0.02%) |
Jan 27, 2022 | 149.08 | 153.07 | 145.40 | 148.16 | 254,725 | +1.55(+1.06%) |
Jan 26, 2022 | 153.94 | 154.78 | 146.04 | 146.61 | 494,371 | -4.73(-3.12%) |
Jan 25, 2022 | 151.30 | 155.03 | 149.57 | 151.34 | 373,517 | -2.33(-1.52%) |
Jan 24, 2022 | 145.45 | 154.31 | 143.09 | 153.67 | 368,027 | +3.93(+2.63%) |
Jan 21, 2022 | 151.07 | 155.85 | 145.39 | 149.74 | 387,862 | +0.87(+0.59%) |
Jan 20, 2022 | 151.21 | 158.49 | 148.27 | 148.86 | 318,383 | -2.80(-1.85%) |
Jan 19, 2022 | 153.82 | 156.46 | 148.92 | 151.66 | 380,466 | -1.52(-0.99%) |
Jan 18, 2022 | 151.66 | 156.09 | 150.28 | 153.18 | 299,292 | -3.13(-2.00%) |
Jan 14, 2022 | 156.31 | 0 | -5.34(-3.30%) | |||
Jan 13, 2022 | 157.65 | 164.40 | 157.65 | 161.65 | 387,958 | +5.03(+3.21%) |
Jan 12, 2022 | 153.14 | 158.59 | 153.14 | 156.62 | 241,094 | +3.42(+2.24%) |
Jan 11, 2022 | 149.57 | 154.08 | 146.37 | 153.20 | 207,814 | +3.95(+2.65%) |
Jan 10, 2022 | 148.81 | 149.75 | 143.12 | 149.25 | 321,466 | -1.44(-0.95%) |
Jan 07, 2022 | 156.75 | 160.87 | 150.58 | 150.69 | 426,144 | -7.49(-4.74%) |
Jan 06, 2022 | 152.67 | 159.62 | 150.30 | 158.18 | 262,257 | +7.25(+4.80%) |
Jan 05, 2022 | 156.87 | 160.41 | 150.35 | 150.93 | 339,594 | -7.28(-4.60%) |
Jan 04, 2022 | 149.10 | 159.44 | 148.96 | 158.21 | 312,391 | +10.30(+6.97%) |
Jan 03, 2022 | 150.66 | 155.36 | 147.33 | 147.90 | 212,915 | -2.25(-1.50%) |
Dec 31, 2021 | 146.98 | 150.56 | 145.91 | 150.16 | 169,064 | +2.61(+1.77%) |
Dec 30, 2021 | 155.38 | 156.61 | 147.19 | 147.55 | 221,784 | -8.12(-5.21%) |
Dec 29, 2021 | 149.74 | 156.53 | 147.29 | 155.66 | 372,872 | +6.25(+4.19%) |
Dec 28, 2021 | 151.07 | 154.66 | 147.58 | 149.41 | 280,192 | -2.19(-1.44%) |
Dec 27, 2021 | 154.43 | 154.56 | 149.08 | 151.60 | 286,371 | -0.43(-0.28%) |
Dec 23, 2021 | 150.17 | 153.26 | 150.06 | 152.03 | 214,839 | +3.36(+2.26%) |
Dec 22, 2021 | 148.37 | 150.18 | 146.53 | 148.67 | 219,333 | +0.49(+0.33%) |
Dec 21, 2021 | 147.49 | 148.67 | 142.62 | 148.18 | 527,912 | -0.40(-0.27%) |
Dec 20, 2021 | 150.98 | 151.27 | 145.01 | 148.58 | 360,441 | -6.14(-3.97%) |
Dec 17, 2021 | 153.97 | 158.86 | 149.82 | 154.72 | 346,046 | +0.12(+0.07%) |
Dec 16, 2021 | 159.50 | 163.63 | 153.12 | 154.61 | 305,315 | -3.02(-1.92%) |
Dec 15, 2021 | 152.99 | 158.98 | 152.28 | 157.63 | 363,247 | +0.71(+0.45%) |
Dec 14, 2021 | 165.58 | 166.41 | 156.54 | 156.92 | 345,735 | -9.82(-5.89%) |
Dec 13, 2021 | 169.69 | 170.84 | 165.96 | 166.74 | 276,961 | -3.34(-1.96%) |
Dec 10, 2021 | 173.68 | 174.56 | 166.93 | 170.08 | 290,048 | -2.82(-1.63%) |
Dec 09, 2021 | 172.15 | 176.28 | 171.27 | 172.90 | 321,277 | -0.98(-0.56%) |
Dec 08, 2021 | 171.36 | 175.63 | 169.37 | 173.88 | 208,547 | +3.56(+2.09%) |
Dec 07, 2021 | 168.95 | 175.50 | 168.84 | 170.32 | 276,266 | +5.11(+3.09%) |
Dec 06, 2021 | 158.18 | 167.76 | 154.11 | 165.21 | 286,070 | +8.63(+5.51%) |
Dec 03, 2021 | 157.23 | 158.78 | 152.03 | 156.57 | 457,011 | +0.42(+0.27%) |
Dec 02, 2021 | 156.70 | 161.24 | 156.02 | 156.15 | 321,528 | +0.08(+0.05%) |