Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 144.54 | 146.69 | 144.47 | 146.36 | 33,187 | +0.40(+0.27%) |
Feb 25, 2022 | 145.03 | 146.09 | 144.80 | 145.96 | 27,488 | +1.34(+0.93%) |
Feb 24, 2022 | 137.79 | 144.78 | 137.79 | 144.62 | 85,170 | +3.36(+2.38%) |
Feb 23, 2022 | 145.68 | 145.68 | 141.13 | 141.26 | 45,387 | -3.16(-2.19%) |
Feb 22, 2022 | 143.58 | 146.13 | 143.58 | 144.42 | 33,088 | -0.35(-0.24%) |
Feb 18, 2022 | 144.77 | 0 | -1.18(-0.81%) | |||
Feb 17, 2022 | 149.45 | 149.45 | 145.84 | 145.95 | 35,281 | -4.48(-2.98%) |
Feb 16, 2022 | 149.43 | 151.10 | 148.03 | 150.43 | 91,250 | +0.32(+0.21%) |
Feb 15, 2022 | 148.80 | 150.43 | 148.22 | 150.11 | 121,283 | +2.74(+1.86%) |
Feb 14, 2022 | 149.21 | 149.24 | 146.90 | 147.37 | 48,249 | -2.58(-1.72%) |
Feb 11, 2022 | 151.34 | 153.35 | 149.62 | 149.95 | 39,318 | -0.83(-0.55%) |
Feb 10, 2022 | 151.17 | 154.40 | 149.80 | 150.78 | 56,362 | -3.60(-2.33%) |
Feb 09, 2022 | 151.11 | 154.63 | 151.11 | 154.38 | 65,562 | +4.83(+3.23%) |
Feb 08, 2022 | 149.89 | 150.00 | 147.16 | 149.55 | 48,352 | -0.77(-0.51%) |
Feb 07, 2022 | 149.10 | 151.42 | 149.10 | 150.32 | 68,700 | +1.38(+0.93%) |
Feb 04, 2022 | 147.14 | 150.13 | 146.63 | 148.94 | 33,806 | +1.38(+0.94%) |
Feb 03, 2022 | 148.16 | 147.39 | 147.56 | 63,908 | -2.70(-1.80%) | |
Feb 02, 2022 | 151.25 | 151.62 | 149.42 | 150.26 | 69,317 | -1.42(-0.94%) |
Feb 01, 2022 | 149.63 | 151.80 | 148.53 | 151.68 | 78,869 | +2.94(+1.98%) |
Jan 31, 2022 | 144.69 | 148.89 | 148.74 | 134,842 | +3.66(+2.52%) | |
Jan 28, 2022 | 140.48 | 145.11 | 139.20 | 145.08 | 84,275 | +4.68(+3.33%) |
Jan 27, 2022 | 144.37 | 145.16 | 140.31 | 140.40 | 234,775 | -2.83(-1.98%) |
Jan 26, 2022 | 146.09 | 148.17 | 142.87 | 143.23 | 76,806 | -1.26(-0.87%) |
Jan 25, 2022 | 144.93 | 146.19 | 142.50 | 144.49 | 73,586 | -2.21(-1.51%) |
Jan 24, 2022 | 141.54 | 146.82 | 138.59 | 146.70 | 91,813 | +2.64(+1.83%) |
Jan 21, 2022 | 144.84 | 146.43 | 143.44 | 144.06 | 122,342 | -1.45(-1.00%) |
Jan 20, 2022 | 147.96 | 149.94 | 145.40 | 145.51 | 117,391 | -1.41(-0.96%) |
Jan 19, 2022 | 148.69 | 149.88 | 146.92 | 146.92 | 91,238 | -1.01(-0.68%) |
Jan 18, 2022 | 151.89 | 151.89 | 147.81 | 147.93 | 62,791 | -6.18(-4.01%) |
Jan 14, 2022 | 154.11 | 0 | +1.85(+1.22%) | |||
Jan 13, 2022 | 153.96 | 153.99 | 151.56 | 152.26 | 31,530 | -1.73(-1.12%) |
Jan 12, 2022 | 155.81 | 155.92 | 153.26 | 153.99 | 47,905 | -2.16(-1.38%) |
Jan 11, 2022 | 153.96 | 156.42 | 153.85 | 156.15 | 43,074 | +2.26(+1.47%) |
Jan 10, 2022 | 151.98 | 153.96 | 149.95 | 153.89 | 77,956 | +1.15(+0.75%) |
Jan 07, 2022 | 154.48 | 156.68 | 152.69 | 152.74 | 63,289 | -1.98(-1.28%) |
Jan 06, 2022 | 154.53 | 156.16 | 152.19 | 154.72 | 41,667 | +0.49(+0.32%) |
Jan 05, 2022 | 159.01 | 160.37 | 154.13 | 154.23 | 48,592 | -4.83(-3.04%) |
Jan 04, 2022 | 162.54 | 162.54 | 157.83 | 159.06 | 93,412 | -4.01(-2.46%) |
Jan 03, 2022 | 162.15 | 163.19 | 160.08 | 163.07 | 116,872 | +1.11(+0.69%) |
Dec 31, 2021 | 163.37 | 163.94 | 161.90 | 161.96 | 31,157 | -1.16(-0.71%) |
Dec 30, 2021 | 162.47 | 165.12 | 162.47 | 163.12 | 41,113 | +2.26(+1.41%) |
Dec 29, 2021 | 160.19 | 161.66 | 159.32 | 160.86 | 44,918 | +0.32(+0.20%) |
Dec 28, 2021 | 161.52 | 163.53 | 160.39 | 160.53 | 23,948 | -1.34(-0.83%) |
Dec 27, 2021 | 163.54 | 163.54 | 161.25 | 161.87 | 25,249 | -1.81(-1.11%) |
Dec 23, 2021 | 162.30 | 164.14 | 161.79 | 163.68 | 30,956 | +1.34(+0.83%) |
Dec 22, 2021 | 161.47 | 162.39 | 160.17 | 162.34 | 23,561 | +0.54(+0.33%) |
Dec 21, 2021 | 161.51 | 161.79 | 160.19 | 161.79 | 30,783 | +0.10(+0.06%) |
Dec 20, 2021 | 160.05 | 162.39 | 159.01 | 161.69 | 36,923 | +0.34(+0.21%) |
Dec 17, 2021 | 156.34 | 161.88 | 155.69 | 161.36 | 37,181 | +4.41(+2.81%) |
Dec 16, 2021 | 158.68 | 159.78 | 156.15 | 156.95 | 40,630 | -1.74(-1.09%) |
Dec 15, 2021 | 154.45 | 158.95 | 154.05 | 158.69 | 53,672 | +3.88(+2.50%) |
Dec 14, 2021 | 153.10 | 155.83 | 153.10 | 154.81 | 35,775 | +0.01(+0.01%) |
Dec 13, 2021 | 152.83 | 155.39 | 152.05 | 154.80 | 65,654 | +2.84(+1.87%) |
Dec 10, 2021 | 153.59 | 154.56 | 151.80 | 151.96 | 30,662 | -2.26(-1.46%) |
Dec 09, 2021 | 157.10 | 157.61 | 154.21 | 154.22 | 29,991 | -3.22(-2.04%) |
Dec 08, 2021 | 156.10 | 157.75 | 154.84 | 157.43 | 47,408 | +1.91(+1.23%) |
Dec 07, 2021 | 152.99 | 156.24 | 152.99 | 155.52 | 43,740 | +4.51(+2.99%) |
Dec 06, 2021 | 150.75 | 151.47 | 148.66 | 151.01 | 63,818 | -0.24(-0.16%) |
Dec 03, 2021 | 155.04 | 155.18 | 150.28 | 151.25 | 50,489 | -2.89(-1.88%) |
Dec 02, 2021 | 151.91 | 154.45 | 151.81 | 154.15 | 35,538 | +1.71(+1.12%) |