Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 156.13 | 158.30 | 155.41 | 157.00 | 82,328 | -0.34(-0.22%) |
Feb 25, 2022 | 151.62 | 157.52 | 153.32 | 157.34 | 75,557 | +6.44(+4.27%) |
Feb 24, 2022 | 152.48 | 152.48 | 148.46 | 150.90 | 115,096 | -2.61(-1.70%) |
Feb 23, 2022 | 154.20 | 154.39 | 152.70 | 153.51 | 82,920 | +0.28(+0.18%) |
Feb 22, 2022 | 151.55 | 154.13 | 149.60 | 153.23 | 74,386 | +1.39(+0.92%) |
Feb 18, 2022 | 151.84 | 0 | +1.28(+0.85%) | |||
Feb 17, 2022 | 148.04 | 150.78 | 147.66 | 150.55 | 75,001 | +1.67(+1.12%) |
Feb 16, 2022 | 149.86 | 149.86 | 148.17 | 148.88 | 53,441 | -0.62(-0.42%) |
Feb 15, 2022 | 148.62 | 150.66 | 148.62 | 149.51 | 78,103 | +1.47(+0.99%) |
Feb 14, 2022 | 146.10 | 148.61 | 144.92 | 148.04 | 104,570 | +1.74(+1.19%) |
Feb 11, 2022 | 144.27 | 147.24 | 144.15 | 146.30 | 70,573 | +2.15(+1.49%) |
Feb 10, 2022 | 145.48 | 147.15 | 143.35 | 144.16 | 80,310 | -2.57(-1.75%) |
Feb 09, 2022 | 148.65 | 149.26 | 146.31 | 146.73 | 100,502 | -1.15(-0.78%) |
Feb 08, 2022 | 144.56 | 148.78 | 142.42 | 147.88 | 111,210 | +3.90(+2.71%) |
Feb 07, 2022 | 143.41 | 144.98 | 142.99 | 143.97 | 85,276 | +0.06(+0.04%) |
Feb 04, 2022 | 142.54 | 144.45 | 140.78 | 143.92 | 127,588 | +0.40(+0.28%) |
Feb 03, 2022 | 143.50 | 143.51 | 130,499 | -0.10(-0.07%) | ||
Feb 02, 2022 | 142.98 | 144.49 | 142.12 | 143.62 | 102,084 | +0.64(+0.45%) |
Feb 01, 2022 | 139.64 | 145.44 | 134.62 | 142.98 | 163,147 | -2.48(-1.71%) |
Jan 31, 2022 | 143.44 | 145.46 | 145.46 | 125,809 | +1.08(+0.75%) | |
Jan 28, 2022 | 145.36 | 146.19 | 142.21 | 144.38 | 78,590 | -1.49(-1.02%) |
Jan 27, 2022 | 145.34 | 147.75 | 144.66 | 145.86 | 140,223 | +0.59(+0.41%) |
Jan 26, 2022 | 145.35 | 147.69 | 143.97 | 145.27 | 139,366 | +0.24(+0.17%) |
Jan 25, 2022 | 147.10 | 147.75 | 141.80 | 145.03 | 144,130 | -1.37(-0.94%) |
Jan 24, 2022 | 142.75 | 146.78 | 142.50 | 146.40 | 92,881 | +2.47(+1.72%) |
Jan 21, 2022 | 144.47 | 147.49 | 143.88 | 143.93 | 66,627 | -0.84(-0.58%) |
Jan 20, 2022 | 145.47 | 147.56 | 144.76 | 144.77 | 38,078 | -0.78(-0.53%) |
Jan 19, 2022 | 145.85 | 146.62 | 144.19 | 145.55 | 55,682 | -0.19(-0.13%) |
Jan 18, 2022 | 146.81 | 147.77 | 145.13 | 145.74 | 42,740 | -2.04(-1.38%) |
Jan 14, 2022 | 147.78 | 0 | -0.14(-0.10%) | |||
Jan 13, 2022 | 146.71 | 149.32 | 144.91 | 147.93 | 38,640 | +1.65(+1.13%) |
Jan 12, 2022 | 148.49 | 148.70 | 145.88 | 146.28 | 77,596 | -2.25(-1.52%) |
Jan 11, 2022 | 150.36 | 151.06 | 147.72 | 148.53 | 41,234 | -2.33(-1.54%) |
Jan 10, 2022 | 151.24 | 151.69 | 149.96 | 150.86 | 65,872 | -1.23(-0.81%) |
Jan 07, 2022 | 150.91 | 152.37 | 150.91 | 152.09 | 47,811 | +0.61(+0.41%) |
Jan 06, 2022 | 152.23 | 153.11 | 150.67 | 151.47 | 49,982 | -0.05(-0.03%) |
Jan 05, 2022 | 152.59 | 153.51 | 151.34 | 151.52 | 66,015 | -0.52(-0.34%) |
Jan 04, 2022 | 152.99 | 153.97 | 151.97 | 152.04 | 52,065 | -0.55(-0.36%) |
Jan 03, 2022 | 151.41 | 152.88 | 150.60 | 152.59 | 152,103 | +1.11(+0.73%) |
Dec 31, 2021 | 151.97 | 152.69 | 150.71 | 151.47 | 53,019 | -0.31(-0.20%) |
Dec 30, 2021 | 152.20 | 152.26 | 151.18 | 151.78 | 67,370 | -0.34(-0.22%) |
Dec 29, 2021 | 150.82 | 152.31 | 149.92 | 152.12 | 85,911 | +1.53(+1.02%) |
Dec 28, 2021 | 150.72 | 152.41 | 150.31 | 150.58 | 44,301 | -0.32(-0.21%) |
Dec 27, 2021 | 149.75 | 151.31 | 149.35 | 150.90 | 45,378 | +1.35(+0.90%) |
Dec 23, 2021 | 150.32 | 151.23 | 149.09 | 149.54 | 123,294 | -0.38(-0.26%) |
Dec 22, 2021 | 150.12 | 150.92 | 149.13 | 149.93 | 57,705 | -0.04(-0.03%) |
Dec 21, 2021 | 148.15 | 150.36 | 147.60 | 149.97 | 120,496 | +2.48(+1.68%) |
Dec 20, 2021 | 147.28 | 148.30 | 145.66 | 147.48 | 121,659 | -1.33(-0.90%) |
Dec 17, 2021 | 146.51 | 149.99 | 145.57 | 148.82 | 334,093 | +2.55(+1.75%) |
Dec 16, 2021 | 145.59 | 147.84 | 144.37 | 146.26 | 161,110 | +1.79(+1.24%) |
Dec 15, 2021 | 141.17 | 144.57 | 141.17 | 144.48 | 169,267 | +3.23(+2.29%) |
Dec 14, 2021 | 141.04 | 142.06 | 139.14 | 141.25 | 100,232 | +0.35(+0.25%) |
Dec 13, 2021 | 138.44 | 141.63 | 138.18 | 140.90 | 70,313 | +1.75(+1.26%) |
Dec 10, 2021 | 136.68 | 139.23 | 136.36 | 139.15 | 64,267 | +1.63(+1.19%) |
Dec 09, 2021 | 138.01 | 140.13 | 135.68 | 137.51 | 88,585 | -1.41(-1.02%) |
Dec 08, 2021 | 136.97 | 139.81 | 135.77 | 138.93 | 100,085 | +2.35(+1.72%) |
Dec 07, 2021 | 136.24 | 137.60 | 135.07 | 136.58 | 83,425 | +1.68(+1.25%) |
Dec 06, 2021 | 135.27 | 136.82 | 133.55 | 134.90 | 117,987 | +1.91(+1.44%) |
Dec 03, 2021 | 132.95 | 134.82 | 132.32 | 132.99 | 65,826 | +0.04(+0.03%) |
Dec 02, 2021 | 130.82 | 134.28 | 130.19 | 132.95 | 81,331 | +3.99(+3.10%) |