Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 148.13 | 149.46 | 146.66 | 147.92 | 260,838 | -2.80(-1.86%) |
Feb 25, 2022 | 147.17 | 150.80 | 148.59 | 150.71 | 340,103 | +3.23(+2.19%) |
Feb 24, 2022 | 143.99 | 147.94 | 142.55 | 147.49 | 626,395 | +0.64(+0.43%) |
Feb 23, 2022 | 147.90 | 149.07 | 146.80 | 146.85 | 438,857 | -0.30(-0.21%) |
Feb 22, 2022 | 150.64 | 150.86 | 146.12 | 147.15 | 515,176 | -3.63(-2.41%) |
Feb 18, 2022 | 150.78 | 0 | +0.05(+0.03%) | |||
Feb 17, 2022 | 151.56 | 151.58 | 148.74 | 150.73 | 406,637 | -2.13(-1.39%) |
Feb 16, 2022 | 153.42 | 154.17 | 152.46 | 152.86 | 384,797 | -0.50(-0.33%) |
Feb 15, 2022 | 153.36 | 154.47 | 152.46 | 153.36 | 299,284 | +1.12(+0.73%) |
Feb 14, 2022 | 150.25 | 153.26 | 150.15 | 152.24 | 693,550 | +1.47(+0.98%) |
Feb 11, 2022 | 151.76 | 153.26 | 150.24 | 150.77 | 320,197 | -0.66(-0.43%) |
Feb 10, 2022 | 151.40 | 155.75 | 150.88 | 151.43 | 398,767 | -1.28(-0.83%) |
Feb 09, 2022 | 151.70 | 153.25 | 150.88 | 152.70 | 468,931 | +1.54(+1.02%) |
Feb 08, 2022 | 153.16 | 153.98 | 151.16 | 151.16 | 515,034 | -1.87(-1.22%) |
Feb 07, 2022 | 153.76 | 155.03 | 152.33 | 153.04 | 889,082 | +1.33(+0.87%) |
Feb 04, 2022 | 151.88 | 153.47 | 147.94 | 151.71 | 843,380 | -0.72(-0.47%) |
Feb 03, 2022 | 154.47 | 151.92 | 152.43 | 946,944 | -2.24(-1.45%) | |
Feb 02, 2022 | 155.02 | 156.25 | 153.03 | 154.67 | 645,429 | -0.29(-0.19%) |
Feb 01, 2022 | 154.94 | 156.41 | 152.50 | 154.96 | 675,328 | +0.78(+0.50%) |
Jan 31, 2022 | 151.93 | 154.36 | 154.19 | 945,416 | +1.16(+0.76%) | |
Jan 28, 2022 | 150.91 | 153.10 | 149.36 | 153.03 | 706,720 | +2.68(+1.78%) |
Jan 27, 2022 | 156.98 | 158.89 | 148.88 | 150.35 | 606,702 | -6.33(-4.04%) |
Jan 26, 2022 | 167.91 | 168.45 | 154.11 | 156.68 | 604,658 | -5.47(-3.38%) |
Jan 25, 2022 | 161.84 | 164.37 | 157.36 | 162.15 | 332,132 | -0.13(-0.08%) |
Jan 24, 2022 | 161.58 | 162.44 | 157.54 | 162.28 | 477,480 | -0.39(-0.24%) |
Jan 21, 2022 | 164.22 | 164.85 | 162.01 | 162.67 | 224,719 | -1.55(-0.94%) |
Jan 20, 2022 | 165.04 | 167.27 | 163.93 | 164.22 | 301,920 | -0.83(-0.51%) |
Jan 19, 2022 | 167.19 | 168.40 | 164.99 | 165.06 | 431,761 | -1.97(-1.18%) |
Jan 18, 2022 | 167.92 | 169.45 | 166.48 | 167.03 | 252,825 | -1.04(-0.62%) |
Jan 14, 2022 | 168.07 | 0 | +1.61(+0.97%) | |||
Jan 13, 2022 | 167.57 | 168.69 | 166.27 | 166.46 | 344,918 | +0.56(+0.34%) |
Jan 12, 2022 | 166.14 | 166.55 | 163.21 | 165.90 | 361,773 | +1.05(+0.64%) |
Jan 11, 2022 | 164.51 | 165.00 | 161.27 | 164.85 | 267,061 | +1.03(+0.63%) |
Jan 10, 2022 | 164.47 | 164.47 | 161.74 | 163.82 | 280,736 | +0.78(+0.48%) |
Jan 07, 2022 | 161.66 | 163.46 | 160.88 | 163.03 | 249,176 | +0.91(+0.56%) |
Jan 06, 2022 | 160.50 | 163.79 | 160.25 | 162.12 | 238,327 | +2.34(+1.46%) |
Jan 05, 2022 | 161.89 | 162.23 | 159.67 | 159.79 | 365,965 | -2.09(-1.29%) |
Jan 04, 2022 | 165.16 | 165.66 | 161.41 | 161.88 | 467,529 | -2.45(-1.49%) |
Jan 03, 2022 | 166.66 | 167.94 | 163.06 | 164.33 | 430,207 | -1.78(-1.07%) |
Dec 31, 2021 | 166.10 | 167.44 | 165.85 | 166.11 | 217,757 | -0.45(-0.27%) |
Dec 30, 2021 | 170.12 | 171.23 | 166.39 | 166.57 | 265,098 | -2.97(-1.75%) |
Dec 29, 2021 | 167.85 | 169.96 | 167.83 | 169.54 | 175,054 | +1.69(+1.01%) |
Dec 28, 2021 | 165.61 | 168.15 | 165.61 | 167.85 | 202,641 | +2.31(+1.40%) |
Dec 27, 2021 | 164.53 | 166.04 | 163.94 | 165.54 | 285,497 | +1.06(+0.64%) |
Dec 23, 2021 | 163.80 | 165.52 | 162.72 | 164.48 | 316,693 | +1.20(+0.73%) |
Dec 22, 2021 | 163.15 | 164.48 | 162.54 | 163.28 | 364,642 | -0.14(-0.08%) |
Dec 21, 2021 | 162.77 | 164.68 | 162.38 | 163.42 | 459,164 | +1.08(+0.66%) |
Dec 20, 2021 | 163.27 | 164.82 | 161.69 | 162.34 | 414,227 | -2.72(-1.65%) |
Dec 17, 2021 | 164.35 | 167.43 | 163.59 | 165.06 | 1,143,521 | +1.13(+0.69%) |
Dec 16, 2021 | 165.18 | 165.61 | 162.99 | 163.93 | 419,328 | -0.37(-0.23%) |
Dec 15, 2021 | 163.48 | 165.95 | 161.64 | 164.30 | 426,220 | +0.82(+0.50%) |
Dec 14, 2021 | 161.38 | 165.66 | 161.03 | 163.48 | 455,188 | +2.28(+1.41%) |
Dec 13, 2021 | 160.73 | 162.18 | 159.52 | 161.20 | 435,306 | -0.80(-0.50%) |
Dec 10, 2021 | 163.84 | 164.10 | 161.40 | 162.00 | 379,951 | -1.60(-0.98%) |
Dec 09, 2021 | 160.89 | 164.22 | 160.89 | 163.60 | 358,256 | +1.69(+1.05%) |
Dec 08, 2021 | 160.94 | 162.26 | 160.08 | 161.90 | 340,899 | +0.24(+0.15%) |
Dec 07, 2021 | 160.97 | 162.83 | 160.36 | 161.66 | 385,865 | +0.36(+0.22%) |
Dec 06, 2021 | 160.31 | 161.66 | 158.59 | 161.30 | 499,963 | +2.70(+1.70%) |
Dec 03, 2021 | 159.87 | 162.43 | 157.83 | 158.60 | 538,417 | -0.59(-0.37%) |
Dec 02, 2021 | 153.25 | 160.86 | 152.36 | 159.18 | 565,543 | +6.99(+4.59%) |