Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.68 | 157.16 | 152.64 | 156.75 | 387,434 | +1.67(+1.08%) |
Feb 25, 2022 | 151.21 | 155.69 | 150.84 | 155.08 | 295,346 | +3.58(+2.37%) |
Feb 24, 2022 | 142.59 | 151.83 | 142.43 | 151.50 | 312,549 | +5.10(+3.49%) |
Feb 23, 2022 | 146.90 | 147.87 | 145.47 | 146.39 | 259,880 | +0.30(+0.20%) |
Feb 22, 2022 | 145.97 | 150.91 | 144.97 | 146.10 | 269,551 | -1.06(-0.72%) |
Feb 18, 2022 | 147.15 | 0 | -9.59(-6.12%) | |||
Feb 17, 2022 | 153.82 | 161.53 | 153.06 | 156.74 | 822,595 | +1.01(+0.65%) |
Feb 16, 2022 | 151.49 | 156.56 | 150.07 | 155.73 | 589,396 | +3.11(+2.04%) |
Feb 15, 2022 | 151.35 | 154.48 | 149.41 | 152.62 | 464,441 | +3.15(+2.11%) |
Feb 14, 2022 | 148.28 | 150.94 | 146.49 | 149.47 | 448,369 | +1.62(+1.09%) |
Feb 11, 2022 | 148.00 | 150.08 | 146.24 | 147.85 | 584,095 | +0.57(+0.39%) |
Feb 10, 2022 | 147.28 | 149.13 | 146.61 | 147.28 | 486,939 | -2.98(-1.98%) |
Feb 09, 2022 | 151.62 | 153.04 | 148.30 | 150.26 | 483,095 | -0.44(-0.29%) |
Feb 08, 2022 | 144.56 | 151.09 | 144.56 | 150.71 | 865,165 | +6.38(+4.42%) |
Feb 07, 2022 | 144.63 | 147.35 | 143.73 | 144.33 | 291,536 | -1.29(-0.89%) |
Feb 04, 2022 | 144.32 | 147.67 | 142.85 | 145.62 | 437,222 | +0.74(+0.51%) |
Feb 03, 2022 | 139.18 | 144.88 | 540,888 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.69 | 140.38 | 136.99 | 138.96 | 339,636 | -0.51(-0.37%) |
Feb 01, 2022 | 137.92 | 139.54 | 134.38 | 139.47 | 398,944 | +2.23(+1.62%) |
Jan 31, 2022 | 130.75 | 137.48 | 137.24 | 479,844 | +6.49(+4.96%) | |
Jan 28, 2022 | 127.59 | 130.96 | 124.86 | 130.75 | 283,131 | +3.95(+3.12%) |
Jan 27, 2022 | 132.92 | 133.31 | 125.65 | 126.80 | 325,580 | -4.05(-3.10%) |
Jan 26, 2022 | 135.71 | 137.28 | 129.56 | 130.85 | 479,562 | -2.96(-2.21%) |
Jan 25, 2022 | 138.28 | 140.01 | 131.86 | 133.81 | 383,283 | -7.30(-5.17%) |
Jan 24, 2022 | 135.95 | 141.88 | 133.65 | 141.10 | 349,816 | +3.44(+2.50%) |
Jan 21, 2022 | 138.17 | 142.23 | 137.06 | 137.66 | 289,941 | -1.57(-1.13%) |
Jan 20, 2022 | 142.67 | 144.87 | 138.71 | 139.23 | 330,067 | -0.70(-0.50%) |
Jan 19, 2022 | 142.87 | 144.20 | 139.56 | 139.93 | 326,357 | -2.18(-1.53%) |
Jan 18, 2022 | 143.47 | 144.42 | 140.78 | 142.11 | 211,313 | -3.64(-2.50%) |
Jan 14, 2022 | 145.75 | 0 | -4.13(-2.76%) | |||
Jan 13, 2022 | 151.65 | 152.42 | 149.58 | 149.88 | 218,031 | -0.64(-0.43%) |
Jan 12, 2022 | 152.83 | 153.34 | 150.23 | 150.52 | 340,747 | -0.90(-0.59%) |
Jan 11, 2022 | 153.27 | 153.31 | 147.72 | 151.42 | 206,868 | -0.87(-0.57%) |
Jan 10, 2022 | 148.81 | 152.69 | 147.15 | 152.28 | 380,576 | +1.50(+0.99%) |
Jan 07, 2022 | 153.85 | 154.59 | 150.70 | 150.79 | 246,389 | -3.07(-1.99%) |
Jan 06, 2022 | 155.23 | 155.98 | 152.69 | 153.85 | 503,369 | -0.87(-0.56%) |
Jan 05, 2022 | 168.97 | 168.97 | 154.28 | 154.72 | 567,867 | -15.21(-8.95%) |
Jan 04, 2022 | 170.75 | 173.99 | 168.78 | 169.94 | 282,673 | +0.99(+0.58%) |
Jan 03, 2022 | 167.59 | 169.12 | 163.28 | 168.95 | 402,377 | +1.53(+0.91%) |
Dec 31, 2021 | 165.78 | 168.45 | 165.69 | 167.42 | 256,202 | +0.92(+0.55%) |
Dec 30, 2021 | 168.15 | 169.94 | 160.90 | 166.50 | 191,147 | -0.97(-0.58%) |
Dec 29, 2021 | 164.65 | 168.31 | 164.14 | 167.47 | 173,772 | +3.22(+1.96%) |
Dec 28, 2021 | 164.18 | 166.13 | 162.76 | 164.25 | 393,124 | +0.27(+0.16%) |
Dec 27, 2021 | 166.22 | 166.22 | 163.21 | 163.98 | 274,343 | -1.56(-0.94%) |
Dec 23, 2021 | 164.20 | 166.28 | 163.41 | 165.54 | 193,554 | +2.93(+1.80%) |
Dec 22, 2021 | 160.23 | 162.67 | 159.99 | 162.61 | 321,460 | +3.65(+2.29%) |
Dec 21, 2021 | 160.60 | 161.87 | 158.16 | 158.96 | 312,727 | +0.11(+0.07%) |
Dec 20, 2021 | 157.35 | 159.40 | 153.57 | 158.85 | 323,913 | -1.18(-0.74%) |
Dec 17, 2021 | 165.81 | 167.19 | 158.78 | 160.03 | 874,549 | -7.94(-4.73%) |
Dec 16, 2021 | 167.13 | 169.22 | 166.56 | 167.97 | 321,312 | +2.25(+1.36%) |
Dec 15, 2021 | 168.79 | 168.90 | 162.74 | 165.72 | 405,938 | -1.81(-1.08%) |
Dec 14, 2021 | 165.17 | 168.36 | 163.89 | 167.53 | 491,521 | +1.83(+1.11%) |
Dec 13, 2021 | 169.75 | 171.17 | 164.51 | 165.69 | 426,182 | -3.83(-2.26%) |
Dec 10, 2021 | 173.40 | 174.16 | 167.08 | 169.52 | 394,545 | -2.83(-1.64%) |
Dec 09, 2021 | 185.28 | 185.42 | 172.20 | 172.35 | 334,205 | -13.77(-7.40%) |
Dec 08, 2021 | 186.69 | 187.67 | 184.76 | 186.12 | 282,137 | -0.53(-0.29%) |
Dec 07, 2021 | 185.18 | 188.16 | 183.65 | 186.65 | 185,707 | +4.80(+2.64%) |
Dec 06, 2021 | 184.53 | 186.52 | 181.54 | 181.84 | 238,326 | +0.48(+0.27%) |
Dec 03, 2021 | 186.83 | 186.83 | 179.55 | 181.36 | 293,286 | -3.91(-2.11%) |
Dec 02, 2021 | 178.32 | 186.99 | 177.48 | 185.27 | 390,002 | +7.24(+4.07%) |