Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 158.79 | 161.56 | 158.79 | 160.18 | 121,615 | +0.11(+0.07%) |
Feb 25, 2022 | 152.69 | 160.24 | 155.17 | 160.07 | 141,001 | +8.11(+5.34%) |
Feb 24, 2022 | 152.93 | 152.93 | 148.76 | 151.95 | 168,524 | -2.62(-1.69%) |
Feb 23, 2022 | 155.91 | 155.96 | 153.88 | 154.57 | 87,063 | -0.65(-0.42%) |
Feb 22, 2022 | 153.39 | 155.66 | 153.21 | 155.22 | 105,622 | +1.21(+0.79%) |
Feb 18, 2022 | 154.01 | 0 | +2.81(+1.86%) | |||
Feb 17, 2022 | 149.85 | 151.75 | 148.48 | 151.20 | 67,087 | +0.40(+0.27%) |
Feb 16, 2022 | 151.06 | 152.34 | 149.98 | 150.80 | 61,230 | -0.55(-0.36%) |
Feb 15, 2022 | 152.13 | 153.69 | 151.21 | 151.35 | 76,790 | -0.20(-0.13%) |
Feb 14, 2022 | 150.66 | 151.67 | 149.21 | 151.55 | 81,562 | +1.29(+0.86%) |
Feb 11, 2022 | 148.92 | 150.79 | 148.32 | 150.26 | 58,660 | +1.96(+1.32%) |
Feb 10, 2022 | 150.60 | 151.38 | 148.10 | 148.30 | 89,362 | -3.14(-2.07%) |
Feb 09, 2022 | 150.04 | 152.10 | 149.83 | 151.44 | 100,252 | +2.03(+1.36%) |
Feb 08, 2022 | 147.27 | 149.72 | 146.88 | 149.41 | 85,949 | +1.95(+1.32%) |
Feb 07, 2022 | 146.64 | 147.46 | 144.96 | 147.46 | 85,553 | +1.07(+0.73%) |
Feb 04, 2022 | 147.50 | 147.76 | 144.13 | 146.39 | 94,906 | -0.92(-0.63%) |
Feb 03, 2022 | 150.46 | 147.12 | 147.31 | 101,355 | -4.47(-2.95%) | |
Feb 02, 2022 | 150.12 | 152.22 | 150.09 | 151.79 | 102,562 | +1.26(+0.84%) |
Feb 01, 2022 | 150.94 | 151.60 | 148.53 | 150.53 | 123,195 | -0.66(-0.44%) |
Jan 31, 2022 | 150.96 | 152.17 | 151.19 | 377,608 | -0.83(-0.54%) | |
Jan 28, 2022 | 151.04 | 152.14 | 149.67 | 152.02 | 131,037 | +0.85(+0.56%) |
Jan 27, 2022 | 149.81 | 152.37 | 149.81 | 151.17 | 115,043 | +1.50(+1.00%) |
Jan 26, 2022 | 153.16 | 153.88 | 148.10 | 149.68 | 146,978 | -3.67(-2.39%) |
Jan 25, 2022 | 154.12 | 154.58 | 150.39 | 153.34 | 124,111 | -1.70(-1.10%) |
Jan 24, 2022 | 154.33 | 156.38 | 151.65 | 155.05 | 130,013 | +0.69(+0.45%) |
Jan 21, 2022 | 156.15 | 158.65 | 154.28 | 154.35 | 134,720 | -2.46(-1.57%) |
Jan 20, 2022 | 156.77 | 159.27 | 155.94 | 156.81 | 135,114 | +0.40(+0.26%) |
Jan 19, 2022 | 155.79 | 156.76 | 153.49 | 156.41 | 136,253 | +0.62(+0.40%) |
Jan 18, 2022 | 157.75 | 158.63 | 154.84 | 155.79 | 105,838 | -2.14(-1.36%) |
Jan 14, 2022 | 157.93 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 156.08 | 159.38 | 155.99 | 157.78 | 105,682 | +2.21(+1.42%) |
Jan 12, 2022 | 159.99 | 160.69 | 155.55 | 155.57 | 75,867 | -4.85(-3.02%) |
Jan 11, 2022 | 161.77 | 161.77 | 158.32 | 160.42 | 68,273 | -1.43(-0.88%) |
Jan 10, 2022 | 162.86 | 163.79 | 161.31 | 161.85 | 100,226 | -0.73(-0.45%) |
Jan 07, 2022 | 160.93 | 163.09 | 160.51 | 162.58 | 89,301 | +2.11(+1.31%) |
Jan 06, 2022 | 159.14 | 160.94 | 158.78 | 160.47 | 110,449 | +2.10(+1.33%) |
Jan 05, 2022 | 159.88 | 160.93 | 158.24 | 158.37 | 90,232 | -1.18(-0.74%) |
Jan 04, 2022 | 159.49 | 162.29 | 158.58 | 159.55 | 87,650 | +0.67(+0.42%) |
Jan 03, 2022 | 157.52 | 159.24 | 156.60 | 158.88 | 80,579 | +1.19(+0.76%) |
Dec 31, 2021 | 157.31 | 158.00 | 156.79 | 157.69 | 56,560 | +0.78(+0.50%) |
Dec 30, 2021 | 158.28 | 158.28 | 156.06 | 156.91 | 51,126 | -1.38(-0.87%) |
Dec 29, 2021 | 157.01 | 159.34 | 157.01 | 158.29 | 64,403 | +1.08(+0.68%) |
Dec 28, 2021 | 155.08 | 157.97 | 155.08 | 157.22 | 63,812 | +2.36(+1.52%) |
Dec 27, 2021 | 154.84 | 155.31 | 154.14 | 154.86 | 49,165 | +0.44(+0.28%) |
Dec 23, 2021 | 153.91 | 154.96 | 153.25 | 154.42 | 60,841 | +0.63(+0.41%) |
Dec 22, 2021 | 152.89 | 153.95 | 152.07 | 153.79 | 75,350 | +0.84(+0.55%) |
Dec 21, 2021 | 152.95 | 153.77 | 151.54 | 152.95 | 72,125 | +0.69(+0.46%) |
Dec 20, 2021 | 152.34 | 153.11 | 151.18 | 152.26 | 102,098 | -1.86(-1.20%) |
Dec 17, 2021 | 155.36 | 156.90 | 153.36 | 154.11 | 267,482 | -0.67(-0.43%) |
Dec 16, 2021 | 151.86 | 155.44 | 149.18 | 154.78 | 134,598 | +3.54(+2.34%) |
Dec 15, 2021 | 148.76 | 151.48 | 147.66 | 151.24 | 107,914 | +2.87(+1.93%) |
Dec 14, 2021 | 148.37 | 150.46 | 147.96 | 148.37 | 115,691 | -0.76(-0.51%) |
Dec 13, 2021 | 145.70 | 149.49 | 145.70 | 149.13 | 93,266 | +3.27(+2.24%) |
Dec 10, 2021 | 146.81 | 146.89 | 145.70 | 145.87 | 61,317 | -0.46(-0.31%) |
Dec 09, 2021 | 146.32 | 147.03 | 145.70 | 146.32 | 70,993 | -0.70(-0.48%) |
Dec 08, 2021 | 144.91 | 147.36 | 143.61 | 147.03 | 83,986 | +3.33(+2.32%) |
Dec 07, 2021 | 145.72 | 145.72 | 143.34 | 143.70 | 72,287 | -1.71(-1.17%) |
Dec 06, 2021 | 143.93 | 146.13 | 141.49 | 145.40 | 74,701 | +2.75(+1.93%) |
Dec 03, 2021 | 142.61 | 144.43 | 141.66 | 142.65 | 69,767 | +0.31(+0.21%) |
Dec 02, 2021 | 140.34 | 143.52 | 140.34 | 142.34 | 109,492 | +2.80(+2.01%) |