Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.59 | 138.75 | 130.98 | 138.62 | 801,236 | +5.03(+3.76%) |
Feb 25, 2022 | 135.44 | 134.00 | 129.57 | 133.59 | 458,423 | +0.92(+0.69%) |
Feb 24, 2022 | 128.45 | 132.97 | 127.36 | 132.68 | 650,094 | -0.22(-0.17%) |
Feb 23, 2022 | 138.82 | 139.50 | 132.20 | 132.90 | 680,770 | -5.51(-3.98%) |
Feb 22, 2022 | 141.51 | 144.00 | 135.92 | 138.41 | 493,428 | -4.93(-3.44%) |
Feb 18, 2022 | 143.34 | 0 | -4.73(-3.20%) | |||
Feb 17, 2022 | 152.70 | 153.56 | 147.93 | 148.07 | 645,071 | -7.06(-4.55%) |
Feb 16, 2022 | 143.05 | 157.22 | 142.42 | 155.12 | 963,889 | +4.75(+3.16%) |
Feb 15, 2022 | 151.63 | 154.18 | 147.90 | 150.38 | 582,102 | +0.99(+0.66%) |
Feb 14, 2022 | 147.52 | 150.28 | 146.09 | 149.38 | 566,260 | +2.80(+1.91%) |
Feb 11, 2022 | 147.15 | 148.75 | 143.91 | 146.58 | 616,715 | +1.50(+1.03%) |
Feb 10, 2022 | 143.56 | 149.53 | 143.56 | 145.08 | 678,299 | -1.81(-1.23%) |
Feb 09, 2022 | 144.17 | 147.27 | 142.74 | 146.90 | 470,522 | +4.92(+3.47%) |
Feb 08, 2022 | 141.08 | 145.24 | 140.58 | 141.97 | 713,136 | +0.42(+0.30%) |
Feb 07, 2022 | 142.58 | 145.88 | 141.11 | 141.55 | 385,073 | -0.87(-0.61%) |
Feb 04, 2022 | 143.41 | 144.89 | 140.47 | 142.42 | 377,331 | -0.97(-0.68%) |
Feb 03, 2022 | 145.07 | 143.40 | 305,316 | -2.91(-1.99%) | ||
Feb 02, 2022 | 150.56 | 151.43 | 145.35 | 146.30 | 284,792 | -3.00(-2.01%) |
Feb 01, 2022 | 147.36 | 149.78 | 144.93 | 149.30 | 464,819 | +3.15(+2.15%) |
Jan 31, 2022 | 143.26 | 146.15 | 380,536 | +2.58(+1.79%) | ||
Jan 28, 2022 | 137.91 | 143.67 | 134.27 | 143.58 | 368,218 | +6.28(+4.58%) |
Jan 27, 2022 | 138.19 | 143.48 | 136.16 | 137.29 | 385,765 | -0.79(-0.57%) |
Jan 26, 2022 | 142.88 | 148.78 | 137.08 | 138.08 | 514,415 | -2.79(-1.98%) |
Jan 25, 2022 | 138.06 | 144.30 | 134.46 | 140.88 | 822,177 | +0.91(+0.65%) |
Jan 24, 2022 | 132.86 | 140.52 | 130.08 | 139.97 | 462,669 | +4.74(+3.51%) |
Jan 21, 2022 | 132.24 | 137.13 | 131.13 | 135.23 | 597,596 | +1.85(+1.39%) |
Jan 20, 2022 | 140.23 | 141.85 | 133.26 | 133.38 | 387,171 | -5.12(-3.70%) |
Jan 19, 2022 | 138.49 | 142.24 | 138.27 | 138.50 | 249,518 | +0.04(+0.03%) |
Jan 18, 2022 | 145.64 | 146.24 | 138.36 | 138.46 | 445,820 | -9.36(-6.33%) |
Jan 14, 2022 | 147.82 | 0 | -0.13(-0.09%) | |||
Jan 13, 2022 | 154.00 | 154.99 | 147.69 | 147.95 | 252,342 | -5.47(-3.56%) |
Jan 12, 2022 | 154.40 | 156.92 | 153.30 | 153.42 | 214,173 | -2.40(-1.54%) |
Jan 11, 2022 | 152.85 | 156.38 | 150.50 | 155.82 | 283,850 | +3.28(+2.15%) |
Jan 10, 2022 | 154.50 | 154.53 | 147.81 | 152.54 | 360,441 | -3.62(-2.32%) |
Jan 07, 2022 | 162.39 | 164.67 | 156.16 | 156.16 | 326,800 | -7.06(-4.32%) |
Jan 06, 2022 | 159.38 | 165.53 | 159.17 | 163.22 | 349,078 | +4.77(+3.01%) |
Jan 05, 2022 | 162.32 | 162.60 | 157.22 | 158.45 | 461,496 | -2.17(-1.35%) |
Jan 04, 2022 | 163.81 | 164.11 | 158.53 | 160.63 | 464,261 | -3.71(-2.26%) |
Jan 03, 2022 | 164.98 | 166.69 | 162.32 | 164.34 | 216,503 | -0.46(-0.28%) |
Dec 31, 2021 | 167.98 | 168.22 | 164.65 | 164.79 | 198,249 | -3.42(-2.04%) |
Dec 30, 2021 | 163.76 | 170.40 | 160.59 | 168.22 | 351,651 | +4.04(+2.46%) |
Dec 29, 2021 | 163.94 | 165.53 | 162.56 | 164.18 | 232,547 | -0.53(-0.32%) |
Dec 28, 2021 | 164.79 | 167.40 | 164.52 | 164.71 | 174,011 | -0.33(-0.20%) |
Dec 27, 2021 | 164.88 | 166.44 | 163.63 | 165.04 | 181,792 | +0.09(+0.05%) |
Dec 23, 2021 | 163.08 | 166.01 | 162.32 | 164.96 | 127,381 | +2.34(+1.44%) |
Dec 22, 2021 | 161.24 | 163.16 | 157.54 | 162.62 | 275,236 | +0.35(+0.22%) |
Dec 21, 2021 | 158.95 | 164.98 | 158.34 | 162.27 | 237,453 | +3.87(+2.44%) |
Dec 20, 2021 | 154.62 | 159.66 | 152.83 | 158.40 | 399,497 | +1.53(+0.97%) |
Dec 17, 2021 | 152.38 | 158.93 | 149.32 | 156.87 | 652,304 | +3.59(+2.34%) |
Dec 16, 2021 | 161.48 | 161.58 | 150.96 | 153.28 | 387,531 | -5.42(-3.41%) |
Dec 15, 2021 | 157.52 | 159.65 | 152.59 | 158.70 | 408,225 | +2.19(+1.40%) |
Dec 14, 2021 | 153.44 | 158.31 | 153.28 | 156.51 | 356,687 | +0.45(+0.29%) |
Dec 13, 2021 | 155.04 | 158.09 | 154.33 | 156.06 | 282,413 | -0.09(-0.06%) |
Dec 10, 2021 | 160.77 | 161.53 | 154.56 | 156.16 | 269,045 | -3.88(-2.43%) |
Dec 09, 2021 | 163.38 | 166.55 | 159.65 | 160.04 | 281,914 | -5.83(-3.51%) |
Dec 08, 2021 | 159.01 | 166.89 | 157.59 | 165.86 | 378,561 | +7.90(+5.00%) |
Dec 07, 2021 | 156.86 | 160.22 | 155.60 | 157.97 | 286,708 | +3.71(+2.41%) |
Dec 06, 2021 | 148.81 | 154.59 | 146.41 | 154.26 | 357,552 | +6.03(+4.07%) |
Dec 03, 2021 | 152.46 | 153.06 | 145.65 | 148.23 | 328,917 | -3.82(-2.51%) |
Dec 02, 2021 | 151.06 | 156.26 | 150.38 | 152.05 | 410,927 | +0.76(+0.50%) |