Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 162.59 | 163.00 | 161.10 | 162.72 | 12,719 | -1.96(-1.19%) |
Feb 25, 2022 | 160.46 | 164.69 | 162.51 | 164.69 | 12,439 | +5.23(+3.28%) |
Feb 24, 2022 | 160.33 | 160.33 | 156.41 | 159.46 | 16,000 | -2.86(-1.76%) |
Feb 23, 2022 | 163.75 | 163.85 | 162.23 | 162.32 | 18,368 | -0.94(-0.58%) |
Feb 22, 2022 | 163.78 | 163.78 | 162.60 | 163.26 | 18,618 | -0.63(-0.39%) |
Feb 18, 2022 | 163.89 | 0 | +0.56(+0.34%) | |||
Feb 17, 2022 | 162.01 | 163.64 | 161.47 | 163.33 | 15,734 | +0.69(+0.42%) |
Feb 16, 2022 | 162.66 | 163.70 | 161.45 | 162.64 | 26,641 | +0.05(+0.03%) |
Feb 15, 2022 | 163.35 | 163.91 | 162.16 | 162.59 | 8,690 | +0.09(+0.05%) |
Feb 14, 2022 | 163.56 | 163.56 | 160.57 | 162.50 | 20,908 | -0.81(-0.50%) |
Feb 11, 2022 | 163.22 | 164.35 | 162.81 | 163.32 | 61,301 | +0.56(+0.35%) |
Feb 10, 2022 | 163.21 | 164.20 | 162.33 | 162.75 | 23,434 | -1.48(-0.90%) |
Feb 09, 2022 | 164.37 | 165.03 | 164.03 | 164.23 | 103,730 | +0.30(+0.18%) |
Feb 08, 2022 | 163.48 | 164.39 | 163.30 | 163.93 | 29,634 | +0.77(+0.47%) |
Feb 07, 2022 | 162.73 | 163.85 | 162.02 | 163.16 | 6,804 | +1.15(+0.71%) |
Feb 04, 2022 | 163.44 | 163.44 | 161.64 | 162.01 | 56,467 | -2.86(-1.74%) |
Feb 03, 2022 | 165.02 | 165.93 | 164.87 | 103,883 | -0.23(-0.14%) | |
Feb 02, 2022 | 163.42 | 165.26 | 163.42 | 165.10 | 23,437 | +1.22(+0.75%) |
Feb 01, 2022 | 163.65 | 164.03 | 162.17 | 163.88 | 37,089 | +0.25(+0.15%) |
Jan 31, 2022 | 162.36 | 163.82 | 163.63 | 15,829 | +0.13(+0.08%) | |
Jan 28, 2022 | 161.15 | 163.53 | 160.74 | 163.50 | 43,758 | +1.43(+0.88%) |
Jan 27, 2022 | 162.34 | 164.43 | 161.54 | 162.07 | 41,060 | +1.21(+0.75%) |
Jan 26, 2022 | 162.61 | 162.61 | 159.97 | 160.86 | 25,800 | -1.72(-1.06%) |
Jan 25, 2022 | 163.06 | 163.58 | 161.23 | 162.58 | 27,879 | -2.02(-1.23%) |
Jan 24, 2022 | 164.85 | 164.97 | 161.32 | 164.60 | 40,396 | -0.37(-0.22%) |
Jan 21, 2022 | 165.46 | 166.75 | 164.61 | 164.97 | 25,348 | +0.21(+0.13%) |
Jan 20, 2022 | 166.40 | 167.05 | 164.69 | 164.75 | 88,489 | -1.78(-1.07%) |
Jan 19, 2022 | 166.33 | 167.56 | 166.22 | 166.54 | 43,108 | -0.09(-0.05%) |
Jan 18, 2022 | 167.77 | 167.77 | 166.30 | 166.63 | 46,038 | -2.03(-1.20%) |
Jan 14, 2022 | 168.66 | 0 | +0.88(+0.53%) | |||
Jan 13, 2022 | 167.01 | 168.04 | 166.82 | 167.77 | 6,946 | +1.33(+0.80%) |
Jan 12, 2022 | 166.98 | 166.98 | 166.01 | 166.44 | 9,244 | -0.39(-0.23%) |
Jan 11, 2022 | 166.01 | 166.90 | 165.26 | 166.83 | 47,034 | -0.03(-0.02%) |
Jan 10, 2022 | 167.87 | 168.20 | 166.64 | 166.86 | 37,024 | -1.21(-0.72%) |
Jan 07, 2022 | 166.83 | 168.43 | 166.83 | 168.06 | 11,446 | +1.27(+0.76%) |
Jan 06, 2022 | 167.52 | 168.06 | 166.66 | 166.79 | 37,831 | -0.03(-0.02%) |
Jan 05, 2022 | 166.66 | 168.05 | 166.66 | 166.82 | 32,085 | +0.31(+0.19%) |
Jan 04, 2022 | 165.55 | 167.08 | 165.55 | 166.51 | 46,179 | +1.53(+0.93%) |
Jan 03, 2022 | 164.11 | 164.99 | 163.09 | 164.98 | 54,481 | +0.20(+0.12%) |
Dec 31, 2021 | 163.80 | 164.90 | 163.65 | 164.78 | 5,565 | +1.28(+0.78%) |
Dec 30, 2021 | 163.56 | 163.72 | 163.49 | 163.50 | 3,406 | -0.22(-0.13%) |
Dec 29, 2021 | 162.78 | 163.89 | 162.78 | 163.72 | 6,862 | +0.66(+0.40%) |
Dec 28, 2021 | 161.51 | 163.06 | 161.51 | 163.06 | 6,548 | +1.25(+0.77%) |
Dec 27, 2021 | 160.76 | 161.81 | 160.74 | 161.81 | 8,476 | +1.19(+0.74%) |
Dec 23, 2021 | 160.78 | 160.91 | 160.45 | 160.61 | 5,087 | +0.41(+0.26%) |
Dec 22, 2021 | 158.96 | 160.21 | 158.96 | 160.20 | 9,322 | +0.58(+0.36%) |
Dec 21, 2021 | 159.65 | 160.03 | 159.27 | 159.62 | 65,276 | -0.35(-0.22%) |
Dec 20, 2021 | 159.44 | 159.97 | 158.99 | 159.97 | 11,705 | -0.23(-0.14%) |
Dec 17, 2021 | 161.82 | 162.31 | 160.18 | 160.20 | 10,492 | -2.32(-1.43%) |
Dec 16, 2021 | 160.49 | 162.65 | 160.49 | 162.52 | 31,596 | +1.73(+1.08%) |
Dec 15, 2021 | 159.60 | 160.91 | 159.72 | 160.79 | 8,867 | +1.59(+1.00%) |
Dec 14, 2021 | 159.54 | 159.69 | 158.91 | 159.20 | 16,479 | -0.02(-0.01%) |
Dec 13, 2021 | 156.91 | 159.61 | 156.80 | 159.22 | 11,149 | +2.01(+1.28%) |
Dec 10, 2021 | 156.27 | 157.28 | 156.21 | 157.21 | 6,185 | +2.14(+1.38%) |
Dec 09, 2021 | 154.47 | 155.51 | 154.46 | 155.07 | 5,912 | +0.38(+0.25%) |
Dec 08, 2021 | 154.89 | 154.95 | 153.46 | 154.69 | 10,655 | -0.46(-0.30%) |
Dec 07, 2021 | 155.72 | 155.82 | 155.00 | 155.15 | 9,757 | +0.32(+0.21%) |
Dec 06, 2021 | 153.27 | 155.54 | 153.27 | 154.83 | 9,348 | +2.51(+1.65%) |
Dec 03, 2021 | 150.88 | 152.32 | 150.88 | 152.32 | 16,410 | +1.74(+1.16%) |
Dec 02, 2021 | 148.32 | 151.35 | 148.32 | 150.57 | 7,005 | +2.45(+1.66%) |