Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 146.47 | 148.99 | 145.00 | 147.61 | 488,981 | -0.64(-0.43%) |
Feb 25, 2022 | 145.24 | 148.39 | 144.46 | 148.25 | 412,465 | +2.59(+1.78%) |
Feb 24, 2022 | 135.71 | 145.84 | 133.63 | 145.66 | 771,929 | +5.64(+4.03%) |
Feb 23, 2022 | 146.58 | 148.88 | 139.82 | 140.02 | 641,569 | -2.82(-1.97%) |
Feb 22, 2022 | 145.66 | 147.68 | 140.32 | 142.84 | 483,205 | -4.39(-2.98%) |
Feb 18, 2022 | 147.23 | 0 | -1.80(-1.21%) | |||
Feb 17, 2022 | 149.74 | 151.88 | 147.78 | 149.03 | 948,717 | -2.54(-1.68%) |
Feb 16, 2022 | 147.89 | 152.24 | 146.51 | 151.58 | 563,460 | +2.28(+1.53%) |
Feb 15, 2022 | 145.07 | 149.81 | 143.93 | 149.30 | 427,758 | +6.84(+4.80%) |
Feb 14, 2022 | 141.34 | 145.07 | 140.37 | 142.46 | 526,641 | +0.57(+0.40%) |
Feb 11, 2022 | 148.01 | 149.28 | 141.30 | 141.89 | 456,415 | -5.71(-3.87%) |
Feb 10, 2022 | 148.24 | 153.17 | 147.02 | 147.59 | 374,654 | -3.99(-2.63%) |
Feb 09, 2022 | 147.95 | 151.62 | 146.50 | 151.59 | 372,558 | +6.11(+4.20%) |
Feb 08, 2022 | 143.49 | 145.96 | 142.56 | 145.48 | 453,196 | +1.99(+1.38%) |
Feb 07, 2022 | 144.70 | 145.79 | 142.18 | 143.49 | 314,047 | -1.20(-0.83%) |
Feb 04, 2022 | 145.49 | 146.28 | 140.52 | 144.70 | 368,171 | -1.35(-0.93%) |
Feb 03, 2022 | 149.82 | 145.90 | 146.05 | 626,091 | -6.79(-4.44%) | |
Feb 02, 2022 | 152.31 | 153.06 | 150.50 | 152.84 | 455,416 | +1.16(+0.76%) |
Feb 01, 2022 | 151.94 | 153.09 | 149.19 | 151.69 | 588,437 | -0.33(-0.22%) |
Jan 31, 2022 | 146.39 | 152.40 | 152.02 | 725,889 | +6.10(+4.18%) | |
Jan 28, 2022 | 143.11 | 146.02 | 140.64 | 145.92 | 788,235 | +3.57(+2.51%) |
Jan 27, 2022 | 148.76 | 151.08 | 138.97 | 142.35 | 1,507,928 | -12.14(-7.86%) |
Jan 26, 2022 | 157.32 | 160.04 | 151.65 | 154.49 | 680,806 | +1.76(+1.15%) |
Jan 25, 2022 | 155.81 | 158.81 | 151.00 | 152.72 | 540,983 | -7.40(-4.62%) |
Jan 24, 2022 | 151.76 | 160.41 | 149.51 | 160.12 | 635,850 | +4.98(+3.21%) |
Jan 21, 2022 | 157.35 | 161.20 | 154.81 | 155.14 | 511,163 | -2.83(-1.79%) |
Jan 20, 2022 | 164.69 | 167.35 | 157.57 | 157.97 | 487,119 | -4.37(-2.69%) |
Jan 19, 2022 | 170.29 | 170.29 | 162.16 | 162.33 | 579,611 | -5.49(-3.27%) |
Jan 18, 2022 | 175.59 | 176.74 | 167.73 | 167.82 | 456,876 | -9.01(-5.10%) |
Jan 14, 2022 | 176.84 | 0 | +6.66(+3.91%) | |||
Jan 13, 2022 | 175.83 | 177.17 | 169.80 | 170.18 | 496,874 | -2.32(-1.34%) |
Jan 12, 2022 | 171.95 | 174.40 | 170.68 | 172.50 | 322,895 | +1.80(+1.05%) |
Jan 11, 2022 | 164.39 | 170.89 | 162.36 | 170.70 | 424,629 | +4.98(+3.01%) |
Jan 10, 2022 | 162.64 | 165.74 | 157.34 | 165.72 | 460,522 | +0.32(+0.20%) |
Jan 07, 2022 | 171.04 | 174.86 | 165.31 | 165.40 | 570,034 | -5.65(-3.30%) |
Jan 06, 2022 | 169.60 | 173.78 | 169.21 | 171.04 | 352,684 | +1.41(+0.83%) |
Jan 05, 2022 | 175.05 | 176.81 | 169.33 | 169.63 | 496,428 | -6.43(-3.65%) |
Jan 04, 2022 | 174.03 | 176.66 | 171.44 | 176.06 | 471,475 | +2.36(+1.36%) |
Jan 03, 2022 | 171.10 | 174.06 | 170.52 | 173.71 | 276,662 | +3.25(+1.91%) |
Dec 31, 2021 | 171.82 | 173.02 | 170.46 | 170.46 | 212,307 | -0.57(-0.33%) |
Dec 30, 2021 | 173.21 | 174.85 | 170.81 | 171.03 | 269,284 | -2.77(-1.59%) |
Dec 29, 2021 | 170.81 | 174.73 | 170.81 | 173.79 | 358,332 | +2.55(+1.49%) |
Dec 28, 2021 | 173.42 | 173.75 | 168.82 | 171.24 | 295,372 | -1.72(-1.00%) |
Dec 27, 2021 | 165.55 | 173.11 | 165.55 | 172.96 | 478,022 | +7.05(+4.25%) |
Dec 23, 2021 | 163.54 | 166.61 | 161.73 | 165.91 | 350,092 | +2.66(+1.63%) |
Dec 22, 2021 | 160.50 | 163.52 | 158.74 | 163.24 | 305,952 | +1.94(+1.20%) |
Dec 21, 2021 | 156.27 | 161.38 | 155.19 | 161.31 | 524,267 | +8.39(+5.48%) |
Dec 20, 2021 | 151.41 | 153.82 | 150.11 | 152.92 | 368,796 | -0.76(-0.50%) |
Dec 17, 2021 | 154.27 | 156.14 | 151.84 | 153.68 | 818,464 | -1.20(-0.78%) |
Dec 16, 2021 | 160.77 | 162.65 | 154.10 | 154.89 | 489,201 | -5.23(-3.26%) |
Dec 15, 2021 | 156.57 | 160.31 | 152.93 | 160.11 | 453,867 | +3.91(+2.51%) |
Dec 14, 2021 | 153.56 | 158.29 | 153.16 | 156.20 | 706,744 | +2.40(+1.56%) |
Dec 13, 2021 | 159.03 | 160.40 | 153.54 | 153.80 | 380,459 | -4.13(-2.62%) |
Dec 10, 2021 | 159.82 | 160.88 | 155.18 | 157.93 | 216,962 | +0.26(+0.17%) |
Dec 09, 2021 | 160.81 | 163.00 | 157.38 | 157.67 | 288,840 | -4.75(-2.92%) |
Dec 08, 2021 | 159.32 | 163.48 | 157.77 | 162.41 | 443,087 | +2.83(+1.77%) |
Dec 07, 2021 | 155.08 | 161.14 | 154.63 | 159.58 | 456,401 | +7.30(+4.79%) |
Dec 06, 2021 | 153.13 | 153.85 | 150.09 | 152.28 | 312,937 | -0.48(-0.31%) |
Dec 03, 2021 | 153.33 | 153.64 | 151.22 | 152.76 | 408,308 | +0.90(+0.59%) |
Dec 02, 2021 | 152.01 | 153.16 | 147.51 | 151.86 | 402,203 | +0.29(+0.19%) |