Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.40 | 134.68 | 131.43 | 132.90 | 6,794,386 | -2.19(-1.62%) |
Feb 25, 2022 | 134.44 | 135.24 | 132.92 | 135.09 | 5,573,607 | +1.59(+1.19%) |
Feb 24, 2022 | 129.44 | 133.75 | 127.43 | 133.50 | 8,648,873 | +0.33(+0.25%) |
Feb 23, 2022 | 135.93 | 137.20 | 132.86 | 133.17 | 7,848,327 | -1.32(-0.98%) |
Feb 22, 2022 | 137.81 | 137.85 | 132.52 | 134.50 | 9,867,229 | -4.63(-3.33%) |
Feb 18, 2022 | 139.13 | 0 | +0.15(+0.11%) | |||
Feb 17, 2022 | 141.65 | 142.98 | 138.83 | 138.98 | 5,346,961 | -3.59(-2.52%) |
Feb 16, 2022 | 141.15 | 143.02 | 140.74 | 142.57 | 4,949,096 | +0.89(+0.63%) |
Feb 15, 2022 | 140.37 | 142.41 | 140.25 | 141.69 | 8,035,019 | +3.88(+2.82%) |
Feb 14, 2022 | 136.34 | 139.38 | 136.05 | 137.81 | 7,028,864 | +1.37(+1.01%) |
Feb 11, 2022 | 140.89 | 141.18 | 135.83 | 136.43 | 6,894,875 | -4.52(-3.20%) |
Feb 10, 2022 | 140.11 | 143.60 | 140.00 | 140.95 | 5,282,829 | -1.40(-0.98%) |
Feb 09, 2022 | 142.20 | 143.42 | 141.78 | 142.35 | 4,676,013 | +2.66(+1.90%) |
Feb 08, 2022 | 140.87 | 141.12 | 138.50 | 139.69 | 5,989,197 | -1.57(-1.11%) |
Feb 07, 2022 | 141.42 | 142.21 | 140.36 | 141.26 | 3,997,426 | -0.24(-0.17%) |
Feb 04, 2022 | 141.48 | 142.56 | 139.80 | 141.50 | 4,431,868 | +0.08(+0.05%) |
Feb 03, 2022 | 143.46 | 141.09 | 141.43 | 5,383,177 | -3.31(-2.29%) | |
Feb 02, 2022 | 144.38 | 145.47 | 143.59 | 144.74 | 5,638,664 | +0.48(+0.33%) |
Feb 01, 2022 | 145.50 | 145.68 | 142.90 | 144.26 | 6,876,668 | +0.15(+0.10%) |
Jan 31, 2022 | 142.36 | 144.22 | 144.11 | 7,122,236 | +2.10(+1.48%) | |
Jan 28, 2022 | 140.27 | 142.13 | 136.85 | 142.01 | 6,300,829 | +1.24(+0.88%) |
Jan 27, 2022 | 141.11 | 143.41 | 139.74 | 140.77 | 6,572,179 | +0.63(+0.45%) |
Jan 26, 2022 | 143.83 | 144.99 | 138.91 | 140.14 | 7,645,675 | -1.45(-1.02%) |
Jan 25, 2022 | 141.09 | 143.62 | 138.71 | 141.59 | 8,415,288 | -0.51(-0.36%) |
Jan 24, 2022 | 137.05 | 142.40 | 135.83 | 142.10 | 10,000,551 | +2.97(+2.13%) |
Jan 21, 2022 | 140.46 | 142.45 | 139.03 | 139.13 | 7,760,901 | +0.21(+0.15%) |
Jan 20, 2022 | 141.57 | 143.44 | 138.69 | 138.91 | 5,512,770 | -2.32(-1.64%) |
Jan 19, 2022 | 143.81 | 145.11 | 141.14 | 141.23 | 4,955,614 | -1.79(-1.25%) |
Jan 18, 2022 | 144.10 | 144.85 | 142.39 | 143.02 | 7,121,414 | -1.20(-0.83%) |
Jan 14, 2022 | 144.22 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 149.10 | 149.49 | 145.04 | 145.59 | 5,126,950 | -2.55(-1.72%) |
Jan 12, 2022 | 148.06 | 149.36 | 146.71 | 148.14 | 6,522,047 | +1.86(+1.27%) |
Jan 11, 2022 | 146.46 | 146.81 | 143.65 | 146.28 | 8,469,384 | -0.14(-0.09%) |
Jan 10, 2022 | 146.50 | 147.28 | 144.80 | 146.42 | 10,723,987 | -6.36(-4.16%) |
Jan 07, 2022 | 156.47 | 156.83 | 152.67 | 152.77 | 5,248,315 | -3.96(-2.53%) |
Jan 06, 2022 | 157.76 | 158.83 | 154.81 | 156.74 | 4,258,409 | -1.18(-0.75%) |
Jan 05, 2022 | 162.04 | 162.54 | 157.76 | 157.91 | 5,157,899 | -4.03(-2.49%) |
Jan 04, 2022 | 161.45 | 162.71 | 160.59 | 161.94 | 6,228,555 | +1.67(+1.04%) |
Jan 03, 2022 | 163.05 | 163.42 | 158.94 | 160.27 | 5,826,196 | -1.95(-1.20%) |
Dec 31, 2021 | 163.08 | 163.24 | 161.77 | 162.22 | 2,827,579 | -0.80(-0.49%) |
Dec 30, 2021 | 163.81 | 165.57 | 162.73 | 163.01 | 2,740,038 | -1.25(-0.76%) |
Dec 29, 2021 | 162.60 | 165.26 | 162.15 | 164.27 | 3,935,625 | +2.30(+1.42%) |
Dec 28, 2021 | 163.31 | 163.75 | 161.85 | 161.97 | 2,731,651 | -1.13(-0.69%) |
Dec 27, 2021 | 162.07 | 163.21 | 161.06 | 163.10 | 3,872,861 | +1.86(+1.15%) |
Dec 23, 2021 | 161.81 | 162.69 | 161.02 | 161.24 | 3,983,466 | +0.22(+0.14%) |
Dec 22, 2021 | 162.77 | 164.48 | 159.70 | 161.02 | 5,969,157 | -1.16(-0.71%) |
Dec 21, 2021 | 162.23 | 166.61 | 160.31 | 162.18 | 14,242,214 | +9.39(+6.15%) |
Dec 20, 2021 | 155.08 | 155.33 | 151.31 | 152.78 | 8,612,498 | -4.26(-2.71%) |
Dec 17, 2021 | 157.31 | 158.51 | 156.26 | 157.05 | 7,932,072 | -1.32(-0.84%) |
Dec 16, 2021 | 158.35 | 161.50 | 158.19 | 158.37 | 7,332,738 | -1.15(-0.72%) |
Dec 15, 2021 | 160.59 | 161.24 | 157.49 | 159.52 | 7,339,875 | -1.46(-0.91%) |
Dec 14, 2021 | 161.84 | 162.61 | 159.82 | 160.98 | 5,016,432 | -1.40(-0.86%) |
Dec 13, 2021 | 164.30 | 164.86 | 160.84 | 162.38 | 6,132,142 | -2.16(-1.31%) |
Dec 10, 2021 | 164.00 | 165.69 | 162.86 | 164.54 | 4,922,743 | +0.94(+0.57%) |
Dec 09, 2021 | 164.76 | 166.59 | 163.50 | 163.61 | 5,313,796 | -2.09(-1.26%) |
Dec 08, 2021 | 166.64 | 167.20 | 165.30 | 165.70 | 5,768,629 | -1.01(-0.61%) |
Dec 07, 2021 | 166.54 | 168.71 | 165.84 | 166.71 | 6,063,026 | +2.32(+1.41%) |
Dec 06, 2021 | 166.26 | 166.64 | 163.57 | 164.40 | 5,788,209 | -1.29(-0.78%) |
Dec 03, 2021 | 166.06 | 167.47 | 162.30 | 165.69 | 5,012,471 | +0.53(+0.32%) |
Dec 02, 2021 | 162.52 | 165.69 | 162.24 | 165.16 | 4,532,510 | +3.21(+1.98%) |