Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 146.01 | 150.74 | 146.01 | 149.35 | 2,381,649 | +0.74(+0.50%) |
Feb 25, 2022 | 143.40 | 148.87 | 144.21 | 148.60 | 2,343,315 | +5.09(+3.55%) |
Feb 24, 2022 | 139.16 | 143.73 | 138.80 | 143.51 | 2,865,371 | +0.65(+0.46%) |
Feb 23, 2022 | 146.66 | 147.18 | 142.81 | 142.86 | 2,395,150 | -2.77(-1.90%) |
Feb 22, 2022 | 148.25 | 148.34 | 144.64 | 145.63 | 1,534,470 | -2.88(-1.94%) |
Feb 18, 2022 | 148.51 | 0 | -0.92(-0.61%) | |||
Feb 17, 2022 | 152.22 | 152.81 | 149.36 | 149.43 | 2,225,311 | -4.02(-2.62%) |
Feb 16, 2022 | 151.28 | 153.93 | 150.62 | 153.45 | 1,313,373 | +1.25(+0.82%) |
Feb 15, 2022 | 153.18 | 153.82 | 150.77 | 152.20 | 1,179,777 | +1.36(+0.90%) |
Feb 14, 2022 | 149.96 | 151.68 | 148.83 | 150.84 | 1,534,310 | +1.36(+0.91%) |
Feb 11, 2022 | 150.66 | 152.40 | 147.91 | 149.49 | 1,974,875 | -1.62(-1.08%) |
Feb 10, 2022 | 152.81 | 156.36 | 150.06 | 151.11 | 1,999,159 | -4.00(-2.58%) |
Feb 09, 2022 | 152.34 | 155.19 | 151.54 | 155.11 | 1,522,694 | +4.30(+2.85%) |
Feb 08, 2022 | 148.37 | 151.65 | 146.73 | 150.82 | 1,659,858 | +3.07(+2.08%) |
Feb 07, 2022 | 148.47 | 149.68 | 147.32 | 147.74 | 3,067,693 | -5.07(-3.32%) |
Feb 04, 2022 | 158.76 | 159.50 | 152.28 | 152.81 | 2,409,952 | -7.24(-4.53%) |
Feb 03, 2022 | 158.69 | 160.05 | 1,863,987 | +0.04(+0.02%) | ||
Feb 02, 2022 | 159.55 | 161.77 | 155.34 | 160.01 | 3,262,516 | -1.67(-1.03%) |
Feb 01, 2022 | 152.38 | 162.69 | 150.83 | 161.69 | 3,849,454 | +1.37(+0.85%) |
Jan 31, 2022 | 156.95 | 160.78 | 160.32 | 2,847,661 | +2.50(+1.58%) | |
Jan 28, 2022 | 156.53 | 157.81 | 152.77 | 157.82 | 1,544,460 | +0.24(+0.15%) |
Jan 27, 2022 | 161.79 | 163.29 | 156.54 | 157.58 | 1,314,098 | -3.08(-1.92%) |
Jan 26, 2022 | 163.67 | 166.08 | 160.01 | 160.67 | 1,432,070 | -1.68(-1.03%) |
Jan 25, 2022 | 160.68 | 163.58 | 158.09 | 162.35 | 1,266,706 | -1.62(-0.99%) |
Jan 24, 2022 | 158.42 | 164.32 | 155.85 | 163.97 | 1,831,563 | +2.77(+1.72%) |
Jan 21, 2022 | 165.09 | 165.87 | 160.75 | 161.20 | 1,103,070 | -3.89(-2.36%) |
Jan 20, 2022 | 167.41 | 170.70 | 164.85 | 165.09 | 1,329,924 | -2.14(-1.28%) |
Jan 19, 2022 | 175.40 | 175.40 | 167.05 | 167.23 | 1,490,140 | -6.82(-3.92%) |
Jan 18, 2022 | 174.66 | 175.27 | 172.25 | 174.05 | 1,134,633 | -2.79(-1.58%) |
Jan 14, 2022 | 176.84 | 0 | -2.54(-1.42%) | |||
Jan 13, 2022 | 178.37 | 180.39 | 177.92 | 179.38 | 922,136 | +2.22(+1.25%) |
Jan 12, 2022 | 175.36 | 177.91 | 174.85 | 177.16 | 1,429,086 | +3.19(+1.83%) |
Jan 11, 2022 | 173.73 | 174.34 | 170.51 | 173.98 | 1,168,732 | +1.32(+0.77%) |
Jan 10, 2022 | 173.76 | 174.78 | 170.72 | 172.65 | 1,064,878 | -1.10(-0.63%) |
Jan 07, 2022 | 176.20 | 177.91 | 173.68 | 173.76 | 1,216,189 | -2.95(-1.67%) |
Jan 06, 2022 | 176.33 | 177.50 | 174.50 | 176.70 | 875,775 | +1.05(+0.60%) |
Jan 05, 2022 | 176.14 | 179.23 | 175.62 | 175.66 | 805,513 | -0.75(-0.43%) |
Jan 04, 2022 | 172.56 | 177.74 | 171.66 | 176.41 | 886,930 | +5.74(+3.36%) |
Jan 03, 2022 | 173.82 | 174.06 | 169.11 | 170.67 | 983,858 | -2.47(-1.43%) |
Dec 31, 2021 | 171.09 | 173.64 | 170.81 | 173.14 | 651,638 | +1.73(+1.01%) |
Dec 30, 2021 | 171.62 | 173.26 | 171.28 | 171.41 | 1,001,633 | -0.44(-0.26%) |
Dec 29, 2021 | 171.04 | 172.85 | 170.85 | 171.85 | 1,055,400 | +0.64(+0.37%) |
Dec 28, 2021 | 169.08 | 171.49 | 168.73 | 171.20 | 962,469 | +2.21(+1.31%) |
Dec 27, 2021 | 167.84 | 169.30 | 166.52 | 168.99 | 965,191 | +1.74(+1.04%) |
Dec 23, 2021 | 165.49 | 168.01 | 164.85 | 167.25 | 1,256,033 | +2.95(+1.79%) |
Dec 22, 2021 | 163.91 | 165.85 | 163.40 | 164.30 | 1,104,158 | -0.23(-0.14%) |
Dec 21, 2021 | 164.80 | 166.14 | 163.91 | 164.53 | 1,996,936 | +1.19(+0.73%) |
Dec 20, 2021 | 165.91 | 166.15 | 161.40 | 163.34 | 2,180,430 | -5.29(-3.14%) |
Dec 17, 2021 | 175.74 | 175.94 | 168.19 | 168.62 | 2,666,692 | -7.11(-4.04%) |
Dec 16, 2021 | 177.16 | 178.84 | 174.71 | 175.73 | 1,646,863 | -0.50(-0.28%) |
Dec 15, 2021 | 176.13 | 176.98 | 172.84 | 176.22 | 1,668,562 | +0.55(+0.31%) |
Dec 14, 2021 | 175.81 | 178.93 | 174.81 | 175.67 | 1,396,080 | -0.96(-0.55%) |
Dec 13, 2021 | 178.08 | 178.77 | 175.50 | 176.64 | 1,021,248 | -1.95(-1.09%) |
Dec 10, 2021 | 177.34 | 180.17 | 175.93 | 178.59 | 1,748,985 | +2.35(+1.33%) |
Dec 09, 2021 | 174.93 | 177.73 | 174.93 | 176.24 | 2,614,975 | -0.20(-0.11%) |
Dec 08, 2021 | 179.00 | 180.37 | 175.88 | 176.44 | 2,695,879 | +5.66(+3.32%) |
Dec 07, 2021 | 170.61 | 173.19 | 169.71 | 170.78 | 1,065,873 | +1.55(+0.92%) |
Dec 06, 2021 | 169.15 | 171.98 | 168.66 | 169.23 | 2,317,783 | +2.11(+1.26%) |
Dec 03, 2021 | 162.57 | 167.81 | 161.07 | 167.12 | 2,085,727 | +4.97(+3.07%) |
Dec 02, 2021 | 158.15 | 162.89 | 157.49 | 162.14 | 1,980,492 | +5.11(+3.26%) |