Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 135.11 | 136.53 | 132.59 | 133.46 | 33,249,694 | -5.81(-4.17%) |
Feb 25, 2022 | 136.71 | 141.30 | 138.15 | 139.27 | 19,515,574 | +3.22(+2.37%) |
Feb 24, 2022 | 134.53 | 136.46 | 131.56 | 136.05 | 27,306,232 | -3.90(-2.78%) |
Feb 23, 2022 | 144.11 | 144.28 | 139.27 | 139.94 | 12,550,899 | -2.99(-2.09%) |
Feb 22, 2022 | 141.74 | 144.23 | 141.56 | 142.94 | 12,128,578 | -0.25(-0.18%) |
Feb 18, 2022 | 143.19 | 0 | +0.67(+0.47%) | |||
Feb 17, 2022 | 144.00 | 144.69 | 141.80 | 142.52 | 12,122,294 | -3.36(-2.30%) |
Feb 16, 2022 | 144.70 | 146.92 | 144.70 | 145.88 | 9,633,323 | +0.26(+0.18%) |
Feb 15, 2022 | 145.42 | 146.77 | 144.80 | 145.62 | 10,093,715 | +2.10(+1.46%) |
Feb 14, 2022 | 143.75 | 144.64 | 141.48 | 143.52 | 18,089,830 | -1.35(-0.93%) |
Feb 11, 2022 | 146.46 | 148.89 | 143.97 | 144.87 | 17,881,800 | -1.91(-1.30%) |
Feb 10, 2022 | 147.45 | 149.68 | 146.09 | 146.78 | 17,529,902 | -0.61(-0.42%) |
Feb 09, 2022 | 147.38 | 148.17 | 146.66 | 147.39 | 9,705,015 | +0.61(+0.42%) |
Feb 08, 2022 | 145.88 | 149.16 | 145.88 | 146.78 | 21,712,982 | +2.93(+2.03%) |
Feb 07, 2022 | 144.25 | 144.58 | 141.98 | 143.85 | 13,355,556 | +0.26(+0.18%) |
Feb 04, 2022 | 140.33 | 144.47 | 140.02 | 143.59 | 17,696,200 | +3.63(+2.60%) |
Feb 03, 2022 | 141.18 | 139.95 | 13,247,078 | -1.17(-0.83%) | ||
Feb 02, 2022 | 141.65 | 142.06 | 139.36 | 141.12 | 13,209,060 | -1.14(-0.80%) |
Feb 01, 2022 | 139.94 | 142.56 | 139.58 | 142.26 | 15,486,800 | +2.40(+1.72%) |
Jan 31, 2022 | 137.07 | 140.04 | 139.86 | 14,853,133 | +1.87(+1.36%) | |
Jan 28, 2022 | 135.71 | 138.13 | 133.81 | 137.99 | 15,006,091 | +1.22(+0.89%) |
Jan 27, 2022 | 140.63 | 141.53 | 135.65 | 136.76 | 18,635,746 | -2.46(-1.76%) |
Jan 26, 2022 | 139.97 | 141.71 | 137.38 | 139.22 | 21,995,902 | +1.31(+0.95%) |
Jan 25, 2022 | 135.20 | 138.21 | 132.51 | 137.91 | 20,069,660 | +1.49(+1.09%) |
Jan 24, 2022 | 133.91 | 136.92 | 131.36 | 136.42 | 30,250,942 | -0.12(-0.09%) |
Jan 21, 2022 | 138.82 | 138.83 | 135.78 | 136.55 | 21,999,452 | -2.43(-1.75%) |
Jan 20, 2022 | 140.23 | 141.75 | 138.69 | 138.97 | 15,781,405 | -1.19(-0.85%) |
Jan 19, 2022 | 142.66 | 143.28 | 139.81 | 140.17 | 23,761,432 | -2.20(-1.55%) |
Jan 18, 2022 | 146.62 | 146.62 | 141.69 | 142.37 | 34,345,340 | -6.23(-4.19%) |
Jan 14, 2022 | 148.60 | 0 | -9.73(-6.15%) | |||
Jan 13, 2022 | 158.44 | 159.82 | 158.01 | 158.34 | 14,457,397 | -0.20(-0.12%) |
Jan 12, 2022 | 158.55 | 159.62 | 157.35 | 158.53 | 13,359,648 | +0.89(+0.57%) |
Jan 11, 2022 | 158.36 | 158.61 | 156.53 | 157.64 | 12,595,306 | +0.16(+0.10%) |
Jan 10, 2022 | 159.13 | 159.35 | 155.79 | 157.48 | 13,723,501 | +0.15(+0.10%) |
Jan 07, 2022 | 155.92 | 157.68 | 155.35 | 157.33 | 14,782,882 | +1.54(+0.99%) |
Jan 06, 2022 | 157.09 | 157.53 | 154.23 | 155.78 | 14,921,809 | +1.64(+1.06%) |
Jan 05, 2022 | 157.95 | 158.46 | 154.10 | 154.15 | 18,894,492 | -2.87(-1.83%) |
Jan 04, 2022 | 153.72 | 157.72 | 153.65 | 157.02 | 21,574,414 | +5.73(+3.79%) |
Jan 03, 2022 | 149.56 | 152.16 | 149.23 | 151.28 | 14,024,399 | +3.13(+2.12%) |
Dec 31, 2021 | 148.24 | 149.03 | 147.78 | 148.15 | 6,205,817 | -0.12(-0.08%) |
Dec 30, 2021 | 148.86 | 149.92 | 148.17 | 148.27 | 7,413,287 | -0.07(-0.05%) |
Dec 29, 2021 | 148.62 | 149.35 | 147.96 | 148.34 | 7,832,686 | -0.07(-0.05%) |
Dec 28, 2021 | 148.01 | 149.83 | 147.90 | 148.42 | 6,779,202 | +0.45(+0.30%) |
Dec 27, 2021 | 147.45 | 148.01 | 146.27 | 147.97 | 6,614,380 | +0.84(+0.57%) |
Dec 23, 2021 | 147.46 | 148.87 | 147.08 | 147.13 | 8,609,891 | +0.52(+0.36%) |
Dec 22, 2021 | 145.72 | 146.94 | 145.24 | 146.60 | 7,768,216 | +0.57(+0.39%) |
Dec 21, 2021 | 145.40 | 147.05 | 145.10 | 146.03 | 12,063,385 | +2.01(+1.40%) |
Dec 20, 2021 | 144.56 | 144.59 | 142.06 | 144.02 | 16,187,008 | -2.64(-1.80%) |
Dec 17, 2021 | 149.06 | 149.11 | 145.18 | 146.66 | 30,207,450 | -3.41(-2.27%) |
Dec 16, 2021 | 150.06 | 151.40 | 148.48 | 150.07 | 20,916,974 | +2.31(+1.56%) |
Dec 15, 2021 | 149.55 | 149.55 | 147.21 | 147.76 | 14,972,661 | -1.11(-0.75%) |
Dec 14, 2021 | 147.31 | 150.52 | 147.17 | 148.88 | 13,426,080 | +1.13(+0.77%) |
Dec 13, 2021 | 149.22 | 149.50 | 147.15 | 147.75 | 12,896,829 | -1.78(-1.19%) |
Dec 10, 2021 | 150.93 | 151.28 | 148.88 | 149.52 | 11,121,918 | -0.60(-0.40%) |
Dec 09, 2021 | 149.36 | 150.56 | 148.43 | 150.12 | 11,940,304 | -0.23(-0.16%) |
Dec 08, 2021 | 152.18 | 152.75 | 149.85 | 150.36 | 12,501,577 | -1.74(-1.14%) |
Dec 07, 2021 | 151.45 | 152.86 | 150.78 | 152.10 | 10,588,281 | +2.25(+1.50%) |
Dec 06, 2021 | 150.64 | 152.13 | 149.19 | 149.84 | 11,951,430 | +1.75(+1.18%) |
Dec 03, 2021 | 151.09 | 151.40 | 147.06 | 148.09 | 13,585,196 | -2.73(-1.81%) |
Dec 02, 2021 | 149.53 | 152.73 | 148.57 | 150.82 | 13,880,605 | +3.11(+2.10%) |