Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 147.06 | 148.92 | 146.53 | 148.62 | 242,907 | -0.17(-0.11%) |
Feb 25, 2022 | 146.10 | 148.78 | 146.58 | 148.78 | 228,318 | +3.18(+2.18%) |
Feb 24, 2022 | 139.72 | 145.74 | 139.24 | 145.60 | 440,296 | +2.21(+1.54%) |
Feb 23, 2022 | 147.01 | 147.28 | 143.19 | 143.39 | 217,674 | -2.61(-1.79%) |
Feb 22, 2022 | 146.68 | 148.00 | 144.74 | 146.00 | 201,977 | -1.62(-1.10%) |
Feb 18, 2022 | 147.62 | 0 | -1.23(-0.82%) | |||
Feb 17, 2022 | 151.02 | 151.17 | 148.61 | 148.85 | 155,451 | -3.34(-2.20%) |
Feb 16, 2022 | 151.29 | 152.59 | 150.60 | 152.19 | 161,266 | +0.16(+0.10%) |
Feb 15, 2022 | 151.27 | 152.14 | 151.11 | 152.04 | 160,299 | +2.44(+1.63%) |
Feb 14, 2022 | 149.71 | 150.48 | 148.38 | 149.60 | 318,552 | -0.42(-0.28%) |
Feb 11, 2022 | 153.32 | 153.90 | 149.44 | 150.02 | 283,213 | -3.25(-2.12%) |
Feb 10, 2022 | 154.06 | 155.98 | 152.60 | 153.27 | 131,304 | -2.79(-1.79%) |
Feb 09, 2022 | 155.31 | 156.08 | 155.27 | 156.06 | 213,183 | +2.20(+1.43%) |
Feb 08, 2022 | 152.34 | 154.12 | 151.88 | 153.86 | 88,890 | +1.31(+0.86%) |
Feb 07, 2022 | 153.55 | 153.90 | 152.19 | 152.55 | 114,527 | -0.75(-0.49%) |
Feb 04, 2022 | 152.43 | 154.64 | 151.67 | 153.31 | 120,593 | +1.04(+0.69%) |
Feb 03, 2022 | 153.78 | 152.00 | 152.26 | 144,192 | -3.98(-2.55%) | |
Feb 02, 2022 | 155.96 | 156.47 | 154.84 | 156.24 | 117,139 | +1.25(+0.80%) |
Feb 01, 2022 | 154.31 | 155.09 | 153.06 | 155.00 | 169,266 | +1.17(+0.76%) |
Jan 31, 2022 | 150.89 | 153.90 | 153.83 | 141,129 | +2.98(+1.97%) | |
Jan 28, 2022 | 147.60 | 150.72 | 145.90 | 150.85 | 122,360 | +3.88(+2.64%) |
Jan 27, 2022 | 149.26 | 150.44 | 146.50 | 146.97 | 204,449 | -0.78(-0.53%) |
Jan 26, 2022 | 150.39 | 151.35 | 146.32 | 147.76 | 379,616 | -0.16(-0.10%) |
Jan 25, 2022 | 147.71 | 149.41 | 145.78 | 147.91 | 364,319 | -1.96(-1.31%) |
Jan 24, 2022 | 147.18 | 150.01 | 143.30 | 149.87 | 481,412 | +0.35(+0.23%) |
Jan 21, 2022 | 151.96 | 152.99 | 149.51 | 149.53 | 368,725 | -3.10(-2.03%) |
Jan 20, 2022 | 154.99 | 156.69 | 152.51 | 152.63 | 150,567 | -1.66(-1.08%) |
Jan 19, 2022 | 156.41 | 156.96 | 154.20 | 154.29 | 72,155 | -1.55(-0.99%) |
Jan 18, 2022 | 156.92 | 156.97 | 155.51 | 155.84 | 93,994 | -2.78(-1.76%) |
Jan 14, 2022 | 158.62 | 0 | +0.18(+0.12%) | |||
Jan 13, 2022 | 161.45 | 161.58 | 158.24 | 158.44 | 102,164 | -2.60(-1.62%) |
Jan 12, 2022 | 161.38 | 161.80 | 160.45 | 161.04 | 95,622 | +0.45(+0.28%) |
Jan 11, 2022 | 159.09 | 160.64 | 158.07 | 160.59 | 101,455 | +1.45(+0.91%) |
Jan 10, 2022 | 158.05 | 159.19 | 155.98 | 159.14 | 161,371 | -0.09(-0.05%) |
Jan 07, 2022 | 159.84 | 160.13 | 158.61 | 159.23 | 73,596 | -0.54(-0.34%) |
Jan 06, 2022 | 159.68 | 160.74 | 158.89 | 159.77 | 145,275 | -0.35(-0.22%) |
Jan 05, 2022 | 163.06 | 163.37 | 160.07 | 160.12 | 173,424 | -3.22(-1.97%) |
Jan 04, 2022 | 164.22 | 164.31 | 162.67 | 163.34 | 81,736 | -0.35(-0.21%) |
Jan 03, 2022 | 163.03 | 163.72 | 162.19 | 163.69 | 114,531 | +1.23(+0.76%) |
Dec 31, 2021 | 162.86 | 163.24 | 162.41 | 162.46 | 58,975 | -0.61(-0.37%) |
Dec 30, 2021 | 163.50 | 164.03 | 162.91 | 163.07 | 69,380 | -0.44(-0.27%) |
Dec 29, 2021 | 163.44 | 163.80 | 162.98 | 163.50 | 89,849 | +0.15(+0.09%) |
Dec 28, 2021 | 163.74 | 164.00 | 163.13 | 163.35 | 72,951 | -0.22(-0.14%) |
Dec 27, 2021 | 161.87 | 163.60 | 161.87 | 163.57 | 61,485 | +2.15(+1.33%) |
Dec 23, 2021 | 160.72 | 161.89 | 160.72 | 161.42 | 63,747 | +0.99(+0.62%) |
Dec 22, 2021 | 158.58 | 160.43 | 158.58 | 160.43 | 64,081 | +1.76(+1.11%) |
Dec 21, 2021 | 157.31 | 158.75 | 156.40 | 158.66 | 56,540 | +2.69(+1.72%) |
Dec 20, 2021 | 155.82 | 156.06 | 154.79 | 155.98 | 197,693 | -1.69(-1.08%) |
Dec 17, 2021 | 157.94 | 159.14 | 156.84 | 157.67 | 73,450 | -1.60(-1.00%) |
Dec 16, 2021 | 161.59 | 161.59 | 158.65 | 159.27 | 201,106 | -1.66(-1.03%) |
Dec 15, 2021 | 158.30 | 160.97 | 157.40 | 160.93 | 93,737 | +2.60(+1.64%) |
Dec 14, 2021 | 158.06 | 158.96 | 157.18 | 158.33 | 61,652 | -1.04(-0.65%) |
Dec 13, 2021 | 160.75 | 160.75 | 159.34 | 159.37 | 49,239 | -1.59(-0.99%) |
Dec 10, 2021 | 160.43 | 160.98 | 159.51 | 160.96 | 55,008 | +1.53(+0.96%) |
Dec 09, 2021 | 160.09 | 160.33 | 159.34 | 159.43 | 55,663 | -1.02(-0.64%) |
Dec 08, 2021 | 160.21 | 160.58 | 159.55 | 160.45 | 112,269 | +0.48(+0.30%) |
Dec 07, 2021 | 158.87 | 160.13 | 158.87 | 159.97 | 59,263 | +3.28(+2.09%) |
Dec 06, 2021 | 155.55 | 157.23 | 154.72 | 156.69 | 52,983 | +1.91(+1.23%) |
Dec 03, 2021 | 156.84 | 157.28 | 153.33 | 154.78 | 129,103 | -1.62(-1.04%) |
Dec 02, 2021 | 154.30 | 156.84 | 154.14 | 156.40 | 145,841 | +2.01(+1.30%) |