Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.21 | 133.51 | 130.94 | 132.63 | 4,724,914 | -1.66(-1.24%) |
Feb 25, 2022 | 128.85 | 135.41 | 129.90 | 134.29 | 7,545,628 | +6.08(+4.74%) |
Feb 24, 2022 | 126.79 | 128.39 | 124.68 | 128.22 | 6,841,846 | -0.61(-0.47%) |
Feb 23, 2022 | 130.94 | 131.46 | 128.60 | 128.82 | 4,310,394 | -2.11(-1.62%) |
Feb 22, 2022 | 132.23 | 132.45 | 130.16 | 130.94 | 5,053,626 | -0.78(-0.59%) |
Feb 18, 2022 | 131.72 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.60 | 135.15 | 132.48 | 132.62 | 6,957,387 | -4.91(-3.57%) |
Feb 16, 2022 | 138.74 | 139.63 | 136.19 | 137.53 | 5,057,214 | -1.51(-1.09%) |
Feb 15, 2022 | 140.26 | 140.58 | 138.08 | 139.04 | 3,774,718 | -0.59(-0.42%) |
Feb 14, 2022 | 140.82 | 141.03 | 137.29 | 139.64 | 5,243,897 | -1.35(-0.96%) |
Feb 11, 2022 | 141.54 | 142.81 | 140.33 | 140.99 | 4,110,744 | -0.18(-0.13%) |
Feb 10, 2022 | 143.17 | 143.86 | 140.53 | 141.16 | 4,107,438 | -3.45(-2.38%) |
Feb 09, 2022 | 144.53 | 145.16 | 143.10 | 144.61 | 2,425,151 | +1.09(+0.76%) |
Feb 08, 2022 | 142.66 | 144.14 | 141.68 | 143.52 | 2,686,223 | +1.09(+0.77%) |
Feb 07, 2022 | 142.06 | 143.44 | 141.40 | 142.43 | 2,762,095 | +0.39(+0.27%) |
Feb 04, 2022 | 144.74 | 145.58 | 141.48 | 142.04 | 4,578,924 | -3.23(-2.23%) |
Feb 03, 2022 | 146.93 | 145.02 | 145.27 | 2,951,605 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.29 | 149.57 | 146.52 | 147.28 | 3,609,606 | -0.68(-0.46%) |
Feb 01, 2022 | 146.34 | 148.43 | 145.60 | 147.96 | 3,381,138 | +1.25(+0.85%) |
Jan 31, 2022 | 143.78 | 146.95 | 146.72 | 5,759,632 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.81 | 149.13 | 141.87 | 144.13 | 7,040,239 | -6.24(-4.15%) |
Jan 27, 2022 | 149.44 | 152.10 | 148.85 | 150.37 | 3,149,089 | +0.76(+0.51%) |
Jan 26, 2022 | 154.01 | 154.87 | 148.76 | 149.61 | 4,987,725 | -3.93(-2.56%) |
Jan 25, 2022 | 153.35 | 154.16 | 148.47 | 153.55 | 5,714,557 | +0.84(+0.55%) |
Jan 24, 2022 | 151.88 | 153.07 | 149.20 | 152.71 | 5,331,843 | +0.13(+0.09%) |
Jan 21, 2022 | 153.24 | 155.55 | 152.49 | 152.57 | 3,936,853 | -0.81(-0.53%) |
Jan 20, 2022 | 157.81 | 158.38 | 153.16 | 153.39 | 3,186,336 | -4.34(-2.75%) |
Jan 19, 2022 | 158.92 | 159.84 | 156.97 | 157.73 | 2,227,687 | +0.18(+0.11%) |
Jan 18, 2022 | 157.46 | 157.79 | 155.68 | 157.55 | 2,727,832 | -0.41(-0.26%) |
Jan 14, 2022 | 157.96 | 0 | -2.01(-1.26%) | |||
Jan 13, 2022 | 158.96 | 160.25 | 158.21 | 159.97 | 2,369,898 | +1.41(+0.89%) |
Jan 12, 2022 | 158.19 | 159.08 | 157.82 | 158.56 | 1,957,918 | +0.39(+0.25%) |
Jan 11, 2022 | 157.30 | 158.67 | 155.91 | 158.17 | 2,563,936 | +1.39(+0.89%) |
Jan 10, 2022 | 158.58 | 158.92 | 156.22 | 156.78 | 2,622,297 | -2.25(-1.41%) |
Jan 07, 2022 | 157.42 | 159.50 | 156.61 | 159.03 | 3,168,700 | +1.72(+1.10%) |
Jan 06, 2022 | 159.85 | 160.20 | 156.90 | 157.30 | 2,835,032 | -1.32(-0.83%) |
Jan 05, 2022 | 156.53 | 160.64 | 156.42 | 158.62 | 3,340,249 | -0.65(-0.41%) |
Jan 04, 2022 | 157.73 | 160.18 | 157.32 | 159.27 | 2,852,764 | +2.20(+1.40%) |
Jan 03, 2022 | 157.58 | 158.26 | 155.39 | 157.07 | 2,184,772 | +0.10(+0.06%) |
Dec 31, 2021 | 156.89 | 157.61 | 155.99 | 156.97 | 1,600,691 | -0.01(-0.01%) |
Dec 30, 2021 | 158.07 | 158.34 | 156.93 | 156.98 | 1,206,360 | -0.68(-0.43%) |
Dec 29, 2021 | 156.84 | 158.09 | 156.62 | 157.66 | 1,382,647 | +0.68(+0.43%) |
Dec 28, 2021 | 156.28 | 157.74 | 156.28 | 156.98 | 1,831,904 | +0.83(+0.53%) |
Dec 27, 2021 | 154.78 | 156.18 | 154.57 | 156.15 | 1,338,633 | +1.53(+0.99%) |
Dec 23, 2021 | 152.87 | 155.20 | 152.69 | 154.62 | 2,213,062 | +2.06(+1.35%) |
Dec 22, 2021 | 152.81 | 153.09 | 151.60 | 152.56 | 2,288,022 | -0.25(-0.16%) |
Dec 21, 2021 | 153.27 | 153.76 | 152.19 | 152.81 | 2,256,698 | +0.25(+0.16%) |
Dec 20, 2021 | 153.07 | 153.66 | 151.08 | 152.56 | 2,242,387 | -1.86(-1.21%) |
Dec 17, 2021 | 157.18 | 157.58 | 154.07 | 154.43 | 4,540,686 | -3.15(-2.00%) |
Dec 16, 2021 | 156.16 | 158.13 | 154.49 | 157.57 | 2,545,037 | +2.23(+1.44%) |
Dec 15, 2021 | 154.72 | 155.73 | 153.66 | 155.34 | 2,420,999 | +0.94(+0.61%) |
Dec 14, 2021 | 154.52 | 156.06 | 153.99 | 154.40 | 2,633,749 | +0.12(+0.08%) |
Dec 13, 2021 | 156.42 | 156.74 | 154.13 | 154.28 | 2,862,810 | -2.23(-1.42%) |
Dec 10, 2021 | 157.25 | 157.25 | 155.63 | 156.51 | 1,746,763 | +1.03(+0.66%) |
Dec 09, 2021 | 155.97 | 156.77 | 155.22 | 155.48 | 1,990,024 | -0.09(-0.06%) |
Dec 08, 2021 | 155.98 | 156.27 | 154.15 | 155.57 | 2,181,741 | -0.45(-0.29%) |
Dec 07, 2021 | 156.51 | 157.60 | 155.69 | 156.02 | 2,628,424 | -0.57(-0.37%) |
Dec 06, 2021 | 154.23 | 157.55 | 153.77 | 156.59 | 3,868,390 | +4.07(+2.67%) |
Dec 03, 2021 | 150.14 | 152.80 | 149.51 | 152.52 | 3,416,271 | +2.06(+1.37%) |
Dec 02, 2021 | 151.59 | 152.69 | 150.12 | 150.46 | 3,810,176 | -0.42(-0.28%) |