Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 174.56 | 183.55 | 174.40 | 183.28 | 1,087,553 | +7.15(+4.06%) |
Feb 25, 2022 | 167.72 | 176.27 | 169.44 | 176.13 | 585,936 | +10.03(+6.04%) |
Feb 24, 2022 | 161.11 | 166.59 | 159.20 | 166.10 | 414,463 | +0.30(+0.18%) |
Feb 23, 2022 | 168.57 | 169.88 | 165.37 | 165.80 | 409,384 | -1.90(-1.13%) |
Feb 22, 2022 | 170.19 | 172.56 | 167.69 | 167.71 | 584,003 | -0.29(-0.17%) |
Feb 18, 2022 | 167.99 | 0 | +1.16(+0.70%) | |||
Feb 17, 2022 | 165.89 | 172.93 | 165.89 | 166.83 | 686,138 | +5.32(+3.29%) |
Feb 16, 2022 | 160.26 | 162.66 | 159.43 | 161.51 | 316,744 | +1.44(+0.90%) |
Feb 15, 2022 | 156.51 | 160.89 | 154.51 | 160.07 | 369,476 | +4.66(+3.00%) |
Feb 14, 2022 | 155.12 | 156.41 | 153.22 | 155.41 | 351,444 | +0.94(+0.61%) |
Feb 11, 2022 | 153.00 | 156.70 | 152.07 | 154.47 | 281,702 | +0.00(+0.00%) |
Feb 10, 2022 | 154.19 | 158.88 | 153.86 | 154.47 | 232,052 | -2.19(-1.40%) |
Feb 09, 2022 | 153.42 | 157.59 | 151.91 | 156.66 | 260,588 | +3.98(+2.60%) |
Feb 08, 2022 | 148.98 | 152.80 | 148.61 | 152.69 | 547,882 | +4.77(+3.23%) |
Feb 07, 2022 | 151.00 | 151.00 | 146.96 | 147.91 | 446,703 | -2.02(-1.34%) |
Feb 04, 2022 | 152.47 | 154.83 | 149.85 | 149.93 | 312,263 | -3.47(-2.26%) |
Feb 03, 2022 | 153.42 | 153.40 | 166,997 | -0.29(-0.19%) | ||
Feb 02, 2022 | 151.87 | 154.80 | 151.02 | 153.69 | 339,267 | +1.53(+1.00%) |
Feb 01, 2022 | 148.94 | 152.91 | 148.10 | 152.16 | 289,050 | +5.36(+3.65%) |
Jan 31, 2022 | 145.90 | 144.64 | 146.80 | 561,542 | +1.24(+0.85%) | |
Jan 28, 2022 | 146.52 | 146.52 | 141.92 | 145.56 | 414,808 | +0.95(+0.66%) |
Jan 27, 2022 | 144.95 | 147.88 | 143.07 | 144.61 | 439,319 | +1.48(+1.03%) |
Jan 26, 2022 | 147.09 | 148.63 | 142.43 | 143.13 | 495,899 | -2.36(-1.62%) |
Jan 25, 2022 | 143.82 | 146.22 | 139.99 | 145.50 | 430,510 | -0.66(-0.45%) |
Jan 24, 2022 | 142.17 | 146.96 | 141.16 | 146.16 | 470,158 | +1.32(+0.91%) |
Jan 21, 2022 | 153.52 | 153.52 | 144.43 | 144.84 | 463,466 | -9.50(-6.15%) |
Jan 20, 2022 | 156.62 | 159.89 | 154.16 | 154.34 | 372,873 | -2.85(-1.81%) |
Jan 19, 2022 | 161.42 | 161.42 | 156.19 | 157.19 | 280,859 | -0.19(-0.12%) |
Jan 18, 2022 | 158.24 | 158.24 | 155.54 | 157.38 | 197,989 | -2.33(-1.46%) |
Jan 14, 2022 | 159.72 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.38 | 163.12 | 158.33 | 159.01 | 265,238 | -2.04(-1.27%) |
Jan 12, 2022 | 160.14 | 161.83 | 159.32 | 161.05 | 368,462 | +3.40(+2.16%) |
Jan 11, 2022 | 154.95 | 157.76 | 152.35 | 157.65 | 231,756 | +1.71(+1.10%) |
Jan 10, 2022 | 159.47 | 161.43 | 155.21 | 155.94 | 417,364 | -3.96(-2.48%) |
Jan 07, 2022 | 160.22 | 160.61 | 157.66 | 159.91 | 225,156 | +1.00(+0.63%) |
Jan 06, 2022 | 161.39 | 161.39 | 157.34 | 158.91 | 239,798 | -1.21(-0.76%) |
Jan 05, 2022 | 158.54 | 163.95 | 157.48 | 160.12 | 308,363 | +3.05(+1.94%) |
Jan 04, 2022 | 156.23 | 159.20 | 155.92 | 157.07 | 220,872 | +2.20(+1.42%) |
Jan 03, 2022 | 156.38 | 157.71 | 154.50 | 154.87 | 180,829 | -0.90(-0.58%) |
Dec 31, 2021 | 155.16 | 156.63 | 153.34 | 155.77 | 159,036 | +0.72(+0.46%) |
Dec 30, 2021 | 157.14 | 157.80 | 154.62 | 155.05 | 143,459 | -1.08(-0.69%) |
Dec 29, 2021 | 154.28 | 156.60 | 154.02 | 156.13 | 108,976 | +1.18(+0.76%) |
Dec 28, 2021 | 153.97 | 155.30 | 153.61 | 154.95 | 140,653 | +0.22(+0.14%) |
Dec 27, 2021 | 151.90 | 154.91 | 150.21 | 154.73 | 201,246 | +2.37(+1.56%) |
Dec 23, 2021 | 151.84 | 152.92 | 150.87 | 152.36 | 205,719 | +0.88(+0.58%) |
Dec 22, 2021 | 149.60 | 151.84 | 148.45 | 151.48 | 204,658 | +2.24(+1.50%) |
Dec 21, 2021 | 148.24 | 149.82 | 147.90 | 149.24 | 204,945 | +1.90(+1.29%) |
Dec 20, 2021 | 151.56 | 151.57 | 145.56 | 147.34 | 307,466 | -5.57(-3.64%) |
Dec 17, 2021 | 150.92 | 154.01 | 149.70 | 152.91 | 736,724 | +1.31(+0.86%) |
Dec 16, 2021 | 151.06 | 155.19 | 149.40 | 151.60 | 347,067 | +2.42(+1.62%) |
Dec 15, 2021 | 149.35 | 149.60 | 146.15 | 149.18 | 293,961 | -1.49(-0.99%) |
Dec 14, 2021 | 150.76 | 153.60 | 150.21 | 150.67 | 382,203 | +0.40(+0.27%) |
Dec 13, 2021 | 153.15 | 153.15 | 149.65 | 150.27 | 456,929 | -1.61(-1.06%) |
Dec 10, 2021 | 152.64 | 152.64 | 150.04 | 151.88 | 242,619 | +1.26(+0.84%) |
Dec 09, 2021 | 149.46 | 151.75 | 147.93 | 150.62 | 253,255 | -0.13(-0.09%) |
Dec 08, 2021 | 151.92 | 152.30 | 150.00 | 150.76 | 212,602 | -0.14(-0.10%) |
Dec 07, 2021 | 149.95 | 153.28 | 149.95 | 150.90 | 297,894 | +3.06(+2.07%) |
Dec 06, 2021 | 146.10 | 148.73 | 144.78 | 147.84 | 422,125 | +2.47(+1.70%) |
Dec 03, 2021 | 147.60 | 149.16 | 143.86 | 145.37 | 348,332 | -1.93(-1.31%) |
Dec 02, 2021 | 144.94 | 149.84 | 144.29 | 147.30 | 338,154 | +3.78(+2.64%) |