Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 145.74 | 146.31 | 142.78 | 144.51 | 3,770,207 | -1.53(-1.05%) |
Feb 25, 2022 | 142.99 | 146.12 | 143.15 | 146.04 | 1,202,378 | +3.91(+2.75%) |
Feb 24, 2022 | 138.64 | 142.55 | 138.36 | 142.13 | 1,290,294 | +1.79(+1.27%) |
Feb 23, 2022 | 142.80 | 143.53 | 140.20 | 140.34 | 1,043,167 | -1.05(-0.74%) |
Feb 22, 2022 | 140.75 | 142.94 | 138.96 | 141.40 | 1,148,338 | -0.41(-0.29%) |
Feb 18, 2022 | 141.81 | 0 | +0.19(+0.13%) | |||
Feb 17, 2022 | 141.48 | 142.66 | 137.92 | 141.62 | 1,471,817 | +1.69(+1.21%) |
Feb 16, 2022 | 140.66 | 140.70 | 138.06 | 139.92 | 1,955,286 | -0.46(-0.33%) |
Feb 15, 2022 | 142.90 | 143.11 | 139.06 | 140.38 | 1,933,272 | -1.21(-0.85%) |
Feb 14, 2022 | 142.96 | 144.34 | 139.83 | 141.59 | 1,281,089 | -1.37(-0.96%) |
Feb 11, 2022 | 144.75 | 145.64 | 141.92 | 142.95 | 993,529 | -0.91(-0.63%) |
Feb 10, 2022 | 146.10 | 147.55 | 143.52 | 143.86 | 892,942 | -5.09(-3.42%) |
Feb 09, 2022 | 150.16 | 150.31 | 147.71 | 148.95 | 945,970 | +0.07(+0.05%) |
Feb 08, 2022 | 148.73 | 150.96 | 148.31 | 148.88 | 953,508 | +0.23(+0.15%) |
Feb 07, 2022 | 148.92 | 149.41 | 146.85 | 148.65 | 985,234 | +0.50(+0.34%) |
Feb 04, 2022 | 149.17 | 149.88 | 146.51 | 148.15 | 940,134 | -1.92(-1.28%) |
Feb 03, 2022 | 151.73 | 149.87 | 150.07 | 768,828 | -3.15(-2.06%) | |
Feb 02, 2022 | 150.91 | 153.38 | 149.81 | 153.22 | 905,940 | +2.01(+1.33%) |
Feb 01, 2022 | 153.40 | 153.82 | 149.17 | 151.21 | 949,634 | -1.99(-1.30%) |
Jan 31, 2022 | 149.70 | 153.51 | 153.20 | 1,014,370 | +2.82(+1.88%) | |
Jan 28, 2022 | 148.89 | 150.37 | 146.12 | 150.38 | 948,127 | +1.61(+1.08%) |
Jan 27, 2022 | 149.47 | 151.88 | 148.31 | 148.77 | 966,997 | +0.57(+0.39%) |
Jan 26, 2022 | 150.01 | 151.94 | 147.27 | 148.20 | 1,144,333 | -1.38(-0.92%) |
Jan 25, 2022 | 150.33 | 152.32 | 148.10 | 149.58 | 1,203,815 | -2.66(-1.75%) |
Jan 24, 2022 | 153.20 | 154.95 | 147.91 | 152.24 | 1,487,928 | -1.52(-0.99%) |
Jan 21, 2022 | 156.33 | 157.53 | 153.57 | 153.77 | 955,523 | -1.25(-0.81%) |
Jan 20, 2022 | 153.93 | 156.91 | 151.99 | 155.01 | 1,120,226 | +1.60(+1.04%) |
Jan 19, 2022 | 153.96 | 156.57 | 153.18 | 153.41 | 987,556 | -0.94(-0.61%) |
Jan 18, 2022 | 153.43 | 156.00 | 152.17 | 154.36 | 1,224,718 | -1.49(-0.95%) |
Jan 14, 2022 | 155.84 | 0 | -4.31(-2.69%) | |||
Jan 13, 2022 | 161.15 | 162.28 | 159.62 | 160.15 | 901,428 | -1.04(-0.64%) |
Jan 12, 2022 | 159.55 | 161.60 | 157.68 | 161.19 | 906,749 | +0.83(+0.52%) |
Jan 11, 2022 | 162.14 | 163.01 | 158.08 | 160.36 | 797,112 | -1.64(-1.01%) |
Jan 10, 2022 | 164.52 | 164.78 | 159.25 | 162.00 | 1,135,691 | -3.31(-2.00%) |
Jan 07, 2022 | 164.68 | 166.22 | 162.96 | 165.30 | 1,259,208 | -1.72(-1.03%) |
Jan 06, 2022 | 169.23 | 170.44 | 166.53 | 167.02 | 1,109,919 | -2.67(-1.57%) |
Jan 05, 2022 | 168.93 | 171.77 | 168.88 | 169.69 | 1,189,739 | -1.26(-0.74%) |
Jan 04, 2022 | 175.33 | 176.05 | 170.93 | 170.94 | 1,196,188 | -4.50(-2.56%) |
Jan 03, 2022 | 180.04 | 180.31 | 173.59 | 175.44 | 747,882 | -4.50(-2.50%) |
Dec 31, 2021 | 179.12 | 180.69 | 178.63 | 179.94 | 401,147 | +0.79(+0.44%) |
Dec 30, 2021 | 178.28 | 179.81 | 177.47 | 179.15 | 392,199 | +0.61(+0.34%) |
Dec 29, 2021 | 177.69 | 178.85 | 176.52 | 178.54 | 392,250 | +1.19(+0.67%) |
Dec 28, 2021 | 175.06 | 177.37 | 174.63 | 177.35 | 393,636 | +2.44(+1.39%) |
Dec 27, 2021 | 174.57 | 175.55 | 173.35 | 174.91 | 449,883 | +1.43(+0.82%) |
Dec 23, 2021 | 174.88 | 175.07 | 173.21 | 173.48 | 338,825 | -1.23(-0.70%) |
Dec 22, 2021 | 172.12 | 174.83 | 171.64 | 174.71 | 480,416 | +2.00(+1.16%) |
Dec 21, 2021 | 174.92 | 175.41 | 170.71 | 172.71 | 1,000,037 | -1.29(-0.74%) |
Dec 20, 2021 | 172.96 | 174.60 | 171.07 | 173.99 | 751,239 | -0.47(-0.27%) |
Dec 17, 2021 | 174.03 | 176.12 | 173.64 | 174.46 | 2,237,756 | +0.17(+0.10%) |
Dec 16, 2021 | 173.24 | 175.26 | 172.82 | 174.29 | 793,105 | +0.63(+0.36%) |
Dec 15, 2021 | 171.65 | 173.73 | 171.64 | 173.66 | 653,300 | +2.83(+1.66%) |
Dec 14, 2021 | 172.20 | 172.66 | 169.68 | 170.83 | 663,730 | -1.52(-0.88%) |
Dec 13, 2021 | 167.60 | 173.45 | 167.60 | 172.35 | 871,736 | +4.53(+2.70%) |
Dec 10, 2021 | 168.29 | 169.94 | 167.16 | 167.82 | 623,265 | +0.31(+0.18%) |
Dec 09, 2021 | 168.16 | 168.30 | 166.58 | 167.51 | 913,466 | -0.90(-0.53%) |
Dec 08, 2021 | 168.53 | 169.70 | 167.22 | 168.41 | 668,471 | +0.23(+0.14%) |
Dec 07, 2021 | 166.03 | 169.05 | 165.41 | 168.18 | 696,831 | +2.48(+1.50%) |
Dec 06, 2021 | 164.14 | 166.61 | 163.73 | 165.70 | 641,455 | +2.18(+1.33%) |
Dec 03, 2021 | 163.47 | 163.70 | 159.72 | 163.52 | 872,519 | +1.20(+0.74%) |
Dec 02, 2021 | 160.72 | 163.37 | 160.49 | 162.32 | 877,377 | +2.45(+1.53%) |