Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 140.70 | 146.22 | 139.70 | 142.08 | 3,289,273 | +1.39(+0.99%) |
Feb 25, 2022 | 136.54 | 140.91 | 136.94 | 140.69 | 2,105,287 | +4.56(+3.35%) |
Feb 24, 2022 | 133.24 | 136.44 | 130.59 | 136.13 | 2,744,768 | -0.07(-0.05%) |
Feb 23, 2022 | 139.48 | 141.25 | 135.98 | 136.20 | 2,019,296 | -3.59(-2.57%) |
Feb 22, 2022 | 142.32 | 142.84 | 139.22 | 139.79 | 4,095,580 | -3.05(-2.14%) |
Feb 18, 2022 | 142.84 | 0 | +7.09(+5.22%) | |||
Feb 17, 2022 | 135.50 | 137.24 | 134.82 | 135.75 | 1,457,174 | -1.01(-0.74%) |
Feb 16, 2022 | 137.37 | 138.30 | 133.50 | 136.76 | 1,751,677 | -1.03(-0.75%) |
Feb 15, 2022 | 138.59 | 139.17 | 137.01 | 137.79 | 2,075,887 | +0.83(+0.61%) |
Feb 14, 2022 | 137.64 | 138.07 | 135.01 | 136.96 | 1,657,025 | -0.47(-0.34%) |
Feb 11, 2022 | 137.76 | 139.64 | 137.01 | 137.43 | 1,170,967 | -0.50(-0.36%) |
Feb 10, 2022 | 138.73 | 140.74 | 137.09 | 137.93 | 2,306,250 | -3.67(-2.59%) |
Feb 09, 2022 | 140.21 | 142.38 | 140.05 | 141.60 | 1,423,430 | +2.24(+1.61%) |
Feb 08, 2022 | 136.08 | 140.18 | 135.94 | 139.36 | 2,575,509 | +3.64(+2.68%) |
Feb 07, 2022 | 134.13 | 137.10 | 133.80 | 135.72 | 1,759,757 | +2.23(+1.67%) |
Feb 04, 2022 | 131.14 | 133.83 | 129.31 | 133.49 | 1,695,215 | +1.65(+1.25%) |
Feb 03, 2022 | 132.85 | 131.25 | 131.84 | 1,951,157 | -1.89(-1.41%) | |
Feb 02, 2022 | 133.90 | 134.66 | 132.07 | 133.73 | 2,006,561 | -0.51(-0.38%) |
Feb 01, 2022 | 130.91 | 134.40 | 130.42 | 134.24 | 1,674,575 | +3.02(+2.30%) |
Jan 31, 2022 | 128.21 | 131.32 | 131.22 | 2,039,707 | +4.06(+3.19%) | |
Jan 28, 2022 | 127.85 | 128.52 | 125.77 | 127.16 | 1,546,972 | -1.14(-0.89%) |
Jan 27, 2022 | 129.28 | 130.84 | 127.69 | 128.30 | 1,561,718 | +0.70(+0.55%) |
Jan 26, 2022 | 131.57 | 131.84 | 127.11 | 127.60 | 2,140,635 | -3.75(-2.85%) |
Jan 25, 2022 | 130.48 | 132.67 | 128.66 | 131.35 | 2,422,397 | -0.80(-0.61%) |
Jan 24, 2022 | 123.62 | 132.76 | 123.62 | 132.15 | 5,619,215 | +5.92(+4.69%) |
Jan 21, 2022 | 127.59 | 128.86 | 125.79 | 126.23 | 3,470,691 | -1.74(-1.36%) |
Jan 20, 2022 | 132.13 | 133.24 | 127.73 | 127.97 | 3,008,675 | -3.35(-2.55%) |
Jan 19, 2022 | 129.57 | 133.06 | 129.09 | 131.32 | 4,711,219 | +2.28(+1.77%) |
Jan 18, 2022 | 129.72 | 129.77 | 127.73 | 129.04 | 3,741,560 | -1.77(-1.35%) |
Jan 14, 2022 | 130.81 | 0 | -3.32(-2.48%) | |||
Jan 13, 2022 | 137.69 | 137.78 | 133.77 | 134.13 | 5,568,043 | -2.77(-2.02%) |
Jan 12, 2022 | 137.94 | 139.05 | 136.08 | 136.90 | 3,244,922 | -0.21(-0.15%) |
Jan 11, 2022 | 135.56 | 137.29 | 134.68 | 137.11 | 2,093,488 | +1.37(+1.01%) |
Jan 10, 2022 | 140.23 | 140.61 | 134.57 | 135.74 | 3,142,026 | -5.22(-3.70%) |
Jan 07, 2022 | 142.57 | 143.87 | 140.57 | 140.96 | 1,712,749 | -1.86(-1.30%) |
Jan 06, 2022 | 139.18 | 144.46 | 138.64 | 142.82 | 1,769,308 | +2.42(+1.72%) |
Jan 05, 2022 | 140.84 | 143.36 | 139.82 | 140.40 | 1,888,412 | -0.11(-0.08%) |
Jan 04, 2022 | 141.08 | 142.16 | 139.85 | 140.51 | 1,830,677 | -0.66(-0.47%) |
Jan 03, 2022 | 140.52 | 141.80 | 139.89 | 141.17 | 1,398,000 | +0.65(+0.46%) |
Dec 31, 2021 | 140.82 | 141.30 | 140.15 | 140.52 | 961,505 | -0.75(-0.53%) |
Dec 30, 2021 | 140.29 | 142.60 | 140.15 | 141.27 | 894,677 | +0.97(+0.69%) |
Dec 29, 2021 | 139.29 | 141.38 | 138.42 | 140.30 | 2,391,068 | +1.01(+0.73%) |
Dec 28, 2021 | 138.50 | 140.53 | 138.19 | 139.29 | 2,278,351 | +0.82(+0.59%) |
Dec 27, 2021 | 137.07 | 138.71 | 136.79 | 138.47 | 2,194,793 | +1.47(+1.07%) |
Dec 23, 2021 | 136.52 | 137.47 | 135.98 | 137.00 | 1,162,421 | +0.48(+0.35%) |
Dec 22, 2021 | 136.57 | 137.74 | 135.22 | 136.52 | 1,187,990 | +0.04(+0.03%) |
Dec 21, 2021 | 137.68 | 137.95 | 135.16 | 136.48 | 1,076,954 | +0.10(+0.07%) |
Dec 20, 2021 | 134.38 | 136.65 | 132.40 | 136.38 | 3,517,044 | +0.06(+0.04%) |
Dec 17, 2021 | 138.17 | 138.68 | 135.80 | 136.32 | 6,219,225 | -1.77(-1.28%) |
Dec 16, 2021 | 141.05 | 141.05 | 137.25 | 138.09 | 2,758,407 | -1.96(-1.40%) |
Dec 15, 2021 | 138.36 | 140.42 | 137.20 | 140.05 | 3,333,225 | +0.81(+0.58%) |
Dec 14, 2021 | 140.99 | 141.99 | 138.56 | 139.24 | 2,094,367 | -1.64(-1.16%) |
Dec 13, 2021 | 140.04 | 141.66 | 138.12 | 140.88 | 4,068,725 | -0.67(-0.47%) |
Dec 10, 2021 | 138.81 | 142.16 | 138.81 | 141.55 | 5,399,452 | +3.11(+2.25%) |
Dec 09, 2021 | 138.31 | 140.30 | 137.26 | 138.44 | 1,836,373 | -0.19(-0.14%) |
Dec 08, 2021 | 138.60 | 139.14 | 135.66 | 138.63 | 3,210,134 | +0.65(+0.47%) |
Dec 07, 2021 | 138.26 | 139.17 | 137.18 | 137.98 | 1,757,851 | -0.56(-0.40%) |
Dec 06, 2021 | 138.01 | 140.20 | 136.52 | 138.54 | 2,004,263 | +1.50(+1.09%) |
Dec 03, 2021 | 135.12 | 137.31 | 134.07 | 137.04 | 2,204,134 | +2.21(+1.64%) |
Dec 02, 2021 | 133.99 | 137.74 | 133.29 | 134.83 | 3,396,081 | +2.23(+1.68%) |