Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 175.20 | 184.22 | 175.03 | 183.95 | 1,083,595 | +7.18(+4.06%) |
Feb 25, 2022 | 168.33 | 176.91 | 170.06 | 176.77 | 583,804 | +10.06(+6.04%) |
Feb 24, 2022 | 161.70 | 167.20 | 159.78 | 166.71 | 412,954 | +0.30(+0.18%) |
Feb 23, 2022 | 169.19 | 170.51 | 165.97 | 166.41 | 407,894 | -1.91(-1.13%) |
Feb 22, 2022 | 170.81 | 173.19 | 168.30 | 168.32 | 581,878 | -0.29(-0.17%) |
Feb 18, 2022 | 168.61 | 0 | +1.17(+0.70%) | |||
Feb 17, 2022 | 166.50 | 173.56 | 166.50 | 167.44 | 683,641 | +5.34(+3.29%) |
Feb 16, 2022 | 160.85 | 163.26 | 160.01 | 162.10 | 315,591 | +1.45(+0.90%) |
Feb 15, 2022 | 157.08 | 161.47 | 155.08 | 160.66 | 368,131 | +4.67(+3.00%) |
Feb 14, 2022 | 155.68 | 156.98 | 153.78 | 155.98 | 350,165 | +0.94(+0.61%) |
Feb 11, 2022 | 153.55 | 157.27 | 152.63 | 155.04 | 280,677 | +0.00(+0.00%) |
Feb 10, 2022 | 154.75 | 159.46 | 154.42 | 155.04 | 231,207 | -2.20(-1.40%) |
Feb 09, 2022 | 153.98 | 158.17 | 152.46 | 157.24 | 259,640 | +3.99(+2.60%) |
Feb 08, 2022 | 149.53 | 153.36 | 149.16 | 153.25 | 545,888 | +4.79(+3.23%) |
Feb 07, 2022 | 151.55 | 151.55 | 147.49 | 148.46 | 445,077 | -2.02(-1.35%) |
Feb 04, 2022 | 153.02 | 155.39 | 150.40 | 150.48 | 311,127 | -3.48(-2.26%) |
Feb 03, 2022 | 153.98 | 153.96 | 166,389 | -0.29(-0.19%) | ||
Feb 02, 2022 | 152.43 | 155.37 | 151.57 | 154.25 | 338,032 | +1.53(+1.00%) |
Feb 01, 2022 | 149.49 | 153.47 | 148.64 | 152.72 | 287,998 | +5.38(+3.65%) |
Jan 31, 2022 | 146.43 | 145.17 | 147.34 | 559,498 | +1.24(+0.85%) | |
Jan 28, 2022 | 147.06 | 147.06 | 142.44 | 146.09 | 413,299 | +0.95(+0.66%) |
Jan 27, 2022 | 145.48 | 148.42 | 143.59 | 145.14 | 437,720 | +1.48(+1.03%) |
Jan 26, 2022 | 147.63 | 149.18 | 142.95 | 143.66 | 494,094 | -2.37(-1.62%) |
Jan 25, 2022 | 144.35 | 146.76 | 140.50 | 146.03 | 428,943 | -0.67(-0.45%) |
Jan 24, 2022 | 142.69 | 147.50 | 141.67 | 146.69 | 468,447 | +1.32(+0.91%) |
Jan 21, 2022 | 154.08 | 154.08 | 144.96 | 145.37 | 461,780 | -9.53(-6.15%) |
Jan 20, 2022 | 157.20 | 160.47 | 154.72 | 154.90 | 371,516 | -2.86(-1.81%) |
Jan 19, 2022 | 162.00 | 162.00 | 156.76 | 157.76 | 279,837 | -0.19(-0.12%) |
Jan 18, 2022 | 158.81 | 158.81 | 156.11 | 157.96 | 197,269 | -2.34(-1.46%) |
Jan 14, 2022 | 160.30 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.97 | 163.72 | 158.91 | 159.59 | 264,273 | -2.05(-1.27%) |
Jan 12, 2022 | 160.72 | 162.42 | 159.90 | 161.64 | 367,121 | +3.41(+2.16%) |
Jan 11, 2022 | 155.52 | 158.33 | 152.91 | 158.23 | 230,912 | +1.72(+1.10%) |
Jan 10, 2022 | 160.05 | 162.01 | 155.78 | 156.51 | 415,845 | -3.98(-2.48%) |
Jan 07, 2022 | 160.80 | 161.20 | 158.24 | 160.49 | 224,337 | +1.00(+0.63%) |
Jan 06, 2022 | 161.98 | 161.98 | 157.91 | 159.49 | 238,925 | -1.21(-0.76%) |
Jan 05, 2022 | 159.12 | 164.55 | 158.05 | 160.70 | 307,241 | +3.06(+1.94%) |
Jan 04, 2022 | 156.80 | 159.78 | 156.49 | 157.64 | 220,068 | +2.21(+1.42%) |
Jan 03, 2022 | 156.95 | 158.28 | 155.07 | 155.43 | 180,171 | -0.91(-0.58%) |
Dec 31, 2021 | 155.72 | 157.21 | 153.90 | 156.34 | 158,457 | +0.72(+0.46%) |
Dec 30, 2021 | 157.72 | 158.37 | 155.18 | 155.62 | 142,937 | -1.09(-0.69%) |
Dec 29, 2021 | 154.84 | 157.18 | 154.59 | 156.71 | 108,579 | +1.19(+0.76%) |
Dec 28, 2021 | 154.54 | 155.87 | 154.17 | 155.52 | 140,141 | +0.22(+0.14%) |
Dec 27, 2021 | 152.46 | 155.48 | 150.76 | 155.30 | 200,513 | +2.38(+1.56%) |
Dec 23, 2021 | 152.40 | 153.48 | 151.42 | 152.92 | 204,971 | +0.89(+0.58%) |
Dec 22, 2021 | 150.15 | 152.40 | 149.00 | 152.03 | 203,913 | +2.25(+1.50%) |
Dec 21, 2021 | 148.78 | 150.37 | 148.44 | 149.78 | 204,199 | +1.91(+1.29%) |
Dec 20, 2021 | 152.12 | 152.13 | 146.09 | 147.88 | 306,347 | -5.59(-3.64%) |
Dec 17, 2021 | 151.47 | 154.57 | 150.24 | 153.47 | 734,043 | +1.31(+0.86%) |
Dec 16, 2021 | 151.62 | 155.76 | 149.95 | 152.16 | 345,804 | +2.43(+1.62%) |
Dec 15, 2021 | 149.89 | 150.15 | 146.68 | 149.73 | 292,891 | -1.49(-0.99%) |
Dec 14, 2021 | 151.31 | 154.16 | 150.76 | 151.22 | 380,812 | +0.41(+0.27%) |
Dec 13, 2021 | 153.71 | 153.71 | 150.20 | 150.82 | 455,266 | -1.62(-1.06%) |
Dec 10, 2021 | 153.20 | 153.20 | 150.59 | 152.44 | 241,736 | +1.26(+0.83%) |
Dec 09, 2021 | 150.01 | 152.30 | 148.47 | 151.17 | 252,333 | -0.13(-0.09%) |
Dec 08, 2021 | 152.47 | 152.86 | 150.55 | 151.31 | 211,828 | -0.14(-0.10%) |
Dec 07, 2021 | 150.50 | 153.84 | 150.50 | 151.45 | 296,809 | +3.07(+2.07%) |
Dec 06, 2021 | 146.63 | 149.27 | 145.31 | 148.38 | 420,589 | +2.48(+1.70%) |
Dec 03, 2021 | 148.14 | 149.71 | 144.39 | 145.90 | 347,065 | -1.94(-1.31%) |
Dec 02, 2021 | 145.47 | 150.39 | 144.82 | 147.84 | 336,924 | +3.80(+2.64%) |