Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 134.13 | 134.44 | 131.85 | 133.56 | 4,692,325 | -1.67(-1.24%) |
Feb 25, 2022 | 129.75 | 136.34 | 130.81 | 135.23 | 7,493,584 | +6.12(+4.74%) |
Feb 24, 2022 | 127.67 | 129.28 | 125.55 | 129.11 | 6,794,657 | -0.61(-0.47%) |
Feb 23, 2022 | 131.85 | 132.37 | 129.49 | 129.72 | 4,280,664 | -2.13(-1.61%) |
Feb 22, 2022 | 133.15 | 133.37 | 131.07 | 131.85 | 5,018,770 | -0.78(-0.59%) |
Feb 18, 2022 | 132.63 | 0 | -0.92(-0.69%) | |||
Feb 17, 2022 | 135.53 | 136.09 | 133.40 | 133.55 | 6,909,400 | -4.94(-3.57%) |
Feb 16, 2022 | 139.71 | 140.60 | 137.13 | 138.49 | 5,022,334 | -1.52(-1.09%) |
Feb 15, 2022 | 141.24 | 141.56 | 139.04 | 140.01 | 3,748,683 | -0.60(-0.42%) |
Feb 14, 2022 | 141.80 | 142.01 | 138.25 | 140.61 | 5,207,728 | -1.36(-0.96%) |
Feb 11, 2022 | 142.52 | 143.80 | 141.31 | 141.97 | 4,082,391 | -0.18(-0.13%) |
Feb 10, 2022 | 144.16 | 144.86 | 141.50 | 142.15 | 4,079,108 | -3.47(-2.38%) |
Feb 09, 2022 | 145.54 | 146.17 | 144.09 | 145.62 | 2,408,424 | +1.10(+0.76%) |
Feb 08, 2022 | 143.65 | 145.14 | 142.66 | 144.52 | 2,667,695 | +1.10(+0.77%) |
Feb 07, 2022 | 143.04 | 144.43 | 142.39 | 143.42 | 2,743,044 | +0.39(+0.27%) |
Feb 04, 2022 | 145.75 | 146.59 | 142.47 | 143.03 | 4,547,342 | -3.26(-2.23%) |
Feb 03, 2022 | 147.95 | 146.03 | 146.28 | 2,931,247 | -2.02(-1.36%) | |
Feb 02, 2022 | 149.32 | 150.61 | 147.54 | 148.30 | 3,584,710 | -0.69(-0.46%) |
Feb 01, 2022 | 147.35 | 149.46 | 146.61 | 148.99 | 3,357,817 | +1.25(+0.85%) |
Jan 31, 2022 | 144.78 | 147.97 | 147.73 | 5,719,907 | +2.60(+1.79%) | |
Jan 28, 2022 | 149.84 | 150.16 | 142.85 | 145.13 | 6,991,681 | -6.28(-4.15%) |
Jan 27, 2022 | 150.47 | 153.16 | 149.89 | 151.42 | 3,127,369 | +0.77(+0.51%) |
Jan 26, 2022 | 155.08 | 155.95 | 149.79 | 150.65 | 4,953,323 | -3.96(-2.56%) |
Jan 25, 2022 | 154.42 | 155.24 | 149.50 | 154.61 | 5,675,142 | +0.84(+0.55%) |
Jan 24, 2022 | 152.93 | 154.13 | 150.23 | 153.77 | 5,295,068 | +0.13(+0.09%) |
Jan 21, 2022 | 154.30 | 156.63 | 153.55 | 153.63 | 3,909,699 | -0.82(-0.53%) |
Jan 20, 2022 | 158.91 | 159.48 | 154.22 | 154.45 | 3,164,359 | -4.37(-2.75%) |
Jan 19, 2022 | 160.02 | 160.95 | 158.06 | 158.82 | 2,212,323 | +0.18(+0.11%) |
Jan 18, 2022 | 158.55 | 158.88 | 156.77 | 158.64 | 2,709,018 | -0.41(-0.26%) |
Jan 14, 2022 | 159.05 | 0 | -2.03(-1.26%) | |||
Jan 13, 2022 | 160.07 | 161.37 | 159.31 | 161.08 | 2,353,552 | +1.42(+0.89%) |
Jan 12, 2022 | 159.28 | 160.18 | 158.92 | 159.66 | 1,944,413 | +0.39(+0.25%) |
Jan 11, 2022 | 158.39 | 159.77 | 156.99 | 159.27 | 2,546,252 | +1.40(+0.88%) |
Jan 10, 2022 | 159.68 | 160.02 | 157.31 | 157.87 | 2,604,210 | -2.26(-1.41%) |
Jan 07, 2022 | 158.51 | 160.61 | 157.70 | 160.13 | 3,146,845 | +1.73(+1.10%) |
Jan 06, 2022 | 160.96 | 161.31 | 157.99 | 158.39 | 2,815,478 | -1.33(-0.83%) |
Jan 05, 2022 | 157.62 | 161.76 | 157.50 | 159.72 | 3,317,211 | -0.66(-0.41%) |
Jan 04, 2022 | 158.82 | 161.29 | 158.42 | 160.38 | 2,833,087 | +2.21(+1.40%) |
Jan 03, 2022 | 158.68 | 159.36 | 156.47 | 158.16 | 2,169,703 | +0.10(+0.06%) |
Dec 31, 2021 | 157.98 | 158.70 | 157.07 | 158.06 | 1,589,651 | -0.01(-0.01%) |
Dec 30, 2021 | 159.17 | 159.44 | 158.02 | 158.07 | 1,198,039 | -0.68(-0.43%) |
Dec 29, 2021 | 157.93 | 159.19 | 157.71 | 158.76 | 1,373,110 | +0.68(+0.43%) |
Dec 28, 2021 | 157.36 | 158.84 | 157.36 | 158.07 | 1,819,269 | +0.84(+0.53%) |
Dec 27, 2021 | 155.86 | 157.26 | 155.64 | 157.24 | 1,329,400 | +1.54(+0.99%) |
Dec 23, 2021 | 153.94 | 156.28 | 153.75 | 155.70 | 2,197,798 | +2.07(+1.35%) |
Dec 22, 2021 | 153.87 | 154.15 | 152.65 | 153.62 | 2,272,241 | -0.25(-0.16%) |
Dec 21, 2021 | 154.34 | 154.83 | 153.25 | 153.87 | 2,241,133 | +0.25(+0.16%) |
Dec 20, 2021 | 154.13 | 154.72 | 152.13 | 153.62 | 2,226,920 | -1.88(-1.21%) |
Dec 17, 2021 | 158.27 | 158.68 | 155.14 | 155.50 | 4,509,367 | -3.17(-2.00%) |
Dec 16, 2021 | 157.25 | 159.23 | 155.56 | 158.67 | 2,527,483 | +2.25(+1.44%) |
Dec 15, 2021 | 155.80 | 156.81 | 154.73 | 156.42 | 2,404,301 | +0.94(+0.61%) |
Dec 14, 2021 | 155.59 | 157.15 | 155.06 | 155.47 | 2,615,583 | +0.12(+0.08%) |
Dec 13, 2021 | 157.50 | 157.83 | 155.20 | 155.35 | 2,843,064 | -2.24(-1.42%) |
Dec 10, 2021 | 158.34 | 158.34 | 156.71 | 157.59 | 1,734,715 | +1.03(+0.66%) |
Dec 09, 2021 | 157.05 | 157.86 | 156.30 | 156.56 | 1,976,298 | -0.09(-0.06%) |
Dec 08, 2021 | 157.06 | 157.35 | 155.22 | 156.65 | 2,166,693 | -0.45(-0.29%) |
Dec 07, 2021 | 157.60 | 158.70 | 156.77 | 157.10 | 2,610,295 | -0.58(-0.37%) |
Dec 06, 2021 | 155.30 | 158.64 | 154.84 | 157.68 | 3,841,709 | +4.10(+2.67%) |
Dec 03, 2021 | 151.19 | 153.87 | 150.55 | 153.58 | 3,392,708 | +2.07(+1.37%) |
Dec 02, 2021 | 152.65 | 153.75 | 151.16 | 151.51 | 3,783,896 | -0.42(-0.28%) |