Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 147.89 | 153.58 | 147.89 | 152.41 | 344,808 | +3.85(+2.59%) |
Feb 25, 2022 | 144.90 | 148.56 | 145.88 | 148.56 | 212,998 | +5.10(+3.55%) |
Feb 24, 2022 | 141.95 | 144.09 | 139.98 | 143.46 | 344,394 | -0.08(-0.06%) |
Feb 23, 2022 | 145.31 | 145.81 | 143.05 | 143.54 | 522,515 | -0.49(-0.34%) |
Feb 22, 2022 | 141.87 | 144.59 | 141.31 | 144.03 | 450,082 | +1.17(+0.82%) |
Feb 18, 2022 | 142.86 | 0 | +1.83(+1.30%) | |||
Feb 17, 2022 | 140.93 | 142.41 | 139.47 | 141.03 | 195,198 | +0.42(+0.30%) |
Feb 16, 2022 | 142.25 | 142.81 | 139.77 | 140.61 | 427,876 | -1.56(-1.10%) |
Feb 15, 2022 | 142.37 | 142.46 | 140.40 | 142.17 | 224,445 | +0.43(+0.30%) |
Feb 14, 2022 | 139.69 | 142.29 | 138.69 | 141.74 | 323,580 | +1.78(+1.27%) |
Feb 11, 2022 | 140.76 | 143.19 | 139.13 | 139.96 | 241,078 | -0.53(-0.38%) |
Feb 10, 2022 | 141.75 | 145.01 | 140.03 | 140.49 | 352,450 | -3.23(-2.25%) |
Feb 09, 2022 | 140.38 | 144.35 | 140.38 | 143.72 | 292,102 | +4.47(+3.21%) |
Feb 08, 2022 | 142.22 | 144.25 | 138.79 | 139.25 | 588,631 | -3.84(-2.68%) |
Feb 07, 2022 | 144.83 | 146.48 | 142.75 | 143.09 | 243,516 | -1.74(-1.20%) |
Feb 04, 2022 | 144.67 | 149.68 | 144.31 | 144.83 | 278,347 | +0.74(+0.51%) |
Feb 03, 2022 | 149.35 | 143.43 | 144.09 | 306,689 | -6.72(-4.46%) | |
Feb 02, 2022 | 150.96 | 152.31 | 149.24 | 150.81 | 188,925 | +0.10(+0.07%) |
Feb 01, 2022 | 150.23 | 151.56 | 148.24 | 150.71 | 208,667 | +0.55(+0.37%) |
Jan 31, 2022 | 142.34 | 150.82 | 150.16 | 357,711 | +7.81(+5.49%) | |
Jan 28, 2022 | 147.11 | 147.11 | 139.23 | 142.35 | 459,917 | -3.40(-2.33%) |
Jan 27, 2022 | 148.97 | 149.14 | 144.53 | 145.75 | 485,699 | +1.04(+0.72%) |
Jan 26, 2022 | 144.75 | 146.29 | 142.45 | 144.71 | 392,194 | +1.43(+1.00%) |
Jan 25, 2022 | 144.20 | 145.77 | 140.45 | 143.28 | 602,827 | -2.24(-1.54%) |
Jan 24, 2022 | 142.05 | 145.98 | 140.57 | 145.52 | 385,839 | +2.32(+1.62%) |
Jan 21, 2022 | 146.95 | 147.68 | 142.37 | 143.20 | 605,480 | -4.99(-3.37%) |
Jan 20, 2022 | 150.59 | 151.66 | 147.92 | 148.19 | 331,545 | -1.73(-1.15%) |
Jan 19, 2022 | 151.30 | 154.21 | 149.00 | 149.92 | 315,616 | -1.48(-0.98%) |
Jan 18, 2022 | 154.67 | 154.94 | 150.29 | 151.40 | 204,268 | -4.52(-2.90%) |
Jan 14, 2022 | 155.92 | 0 | +5.21(+3.46%) | |||
Jan 13, 2022 | 150.30 | 152.34 | 148.88 | 150.71 | 252,464 | +0.35(+0.23%) |
Jan 12, 2022 | 146.83 | 150.94 | 146.83 | 150.36 | 400,459 | +4.33(+2.97%) |
Jan 11, 2022 | 147.00 | 147.92 | 143.94 | 146.03 | 454,265 | -1.29(-0.88%) |
Jan 10, 2022 | 146.32 | 148.63 | 143.86 | 147.32 | 644,687 | -0.12(-0.08%) |
Jan 07, 2022 | 148.49 | 150.77 | 145.58 | 147.44 | 271,597 | -1.51(-1.01%) |
Jan 06, 2022 | 147.91 | 151.29 | 147.91 | 148.95 | 242,961 | -1.22(-0.81%) |
Jan 05, 2022 | 153.10 | 154.09 | 149.90 | 150.17 | 394,829 | -2.93(-1.91%) |
Jan 04, 2022 | 152.14 | 154.12 | 146.65 | 153.10 | 221,987 | +0.77(+0.51%) |
Jan 03, 2022 | 151.70 | 153.45 | 150.68 | 152.33 | 233,047 | +0.13(+0.09%) |
Dec 31, 2021 | 152.50 | 153.65 | 152.13 | 152.20 | 73,399 | +0.20(+0.13%) |
Dec 30, 2021 | 150.81 | 152.91 | 150.54 | 152.00 | 158,316 | +0.89(+0.59%) |
Dec 29, 2021 | 152.25 | 152.25 | 150.64 | 151.11 | 111,901 | -0.89(-0.59%) |
Dec 28, 2021 | 153.15 | 153.15 | 151.47 | 152.00 | 100,802 | -0.66(-0.43%) |
Dec 27, 2021 | 149.22 | 153.66 | 149.22 | 152.66 | 111,646 | +2.79(+1.86%) |
Dec 23, 2021 | 150.23 | 151.71 | 149.12 | 149.87 | 127,141 | -0.36(-0.24%) |
Dec 22, 2021 | 149.43 | 152.85 | 147.54 | 150.23 | 253,311 | +1.19(+0.80%) |
Dec 21, 2021 | 150.81 | 151.04 | 147.84 | 149.04 | 315,422 | +0.01(+0.01%) |
Dec 20, 2021 | 147.80 | 150.35 | 146.25 | 149.03 | 349,200 | +0.35(+0.24%) |
Dec 17, 2021 | 149.50 | 151.00 | 148.24 | 148.68 | 978,071 | -0.91(-0.61%) |
Dec 16, 2021 | 150.00 | 151.23 | 148.22 | 149.59 | 303,177 | -0.44(-0.29%) |
Dec 15, 2021 | 147.66 | 152.15 | 147.66 | 150.03 | 269,915 | +0.93(+0.62%) |
Dec 14, 2021 | 147.15 | 151.53 | 147.00 | 149.10 | 168,462 | +0.90(+0.61%) |
Dec 13, 2021 | 146.58 | 149.47 | 146.34 | 148.20 | 262,719 | +1.20(+0.82%) |
Dec 10, 2021 | 148.03 | 149.69 | 146.60 | 147.00 | 311,548 | +0.00(+0.00%) |
Dec 09, 2021 | 148.00 | 149.20 | 146.44 | 147.00 | 281,778 | -1.73(-1.16%) |
Dec 08, 2021 | 148.61 | 150.41 | 147.41 | 148.73 | 242,997 | +0.77(+0.52%) |
Dec 07, 2021 | 149.97 | 152.47 | 146.62 | 147.96 | 217,956 | -0.06(-0.04%) |
Dec 06, 2021 | 152.34 | 153.38 | 146.78 | 148.02 | 285,711 | -3.57(-2.36%) |
Dec 03, 2021 | 146.47 | 152.04 | 145.21 | 151.59 | 248,879 | +5.61(+3.84%) |
Dec 02, 2021 | 144.91 | 148.75 | 144.04 | 145.98 | 428,032 | +1.44(+1.00%) |