Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 141.46 | 144.84 | 141.46 | 143.74 | 18,472 | +1.12(+0.78%) |
Feb 25, 2022 | 141.36 | 142.68 | 139.96 | 142.63 | 17,035 | +1.44(+1.02%) |
Feb 24, 2022 | 130.23 | 141.46 | 130.23 | 141.18 | 33,470 | +6.12(+4.53%) |
Feb 23, 2022 | 139.80 | 139.86 | 135.06 | 135.06 | 14,269 | -3.52(-2.54%) |
Feb 22, 2022 | 139.00 | 140.99 | 138.32 | 138.57 | 19,024 | -1.83(-1.31%) |
Feb 18, 2022 | 140.41 | 0 | -2.99(-2.09%) | |||
Feb 17, 2022 | 147.90 | 147.90 | 143.14 | 143.40 | 28,717 | -6.18(-4.13%) |
Feb 16, 2022 | 149.58 | 149.77 | 147.69 | 149.59 | 18,027 | -1.03(-0.68%) |
Feb 15, 2022 | 148.92 | 150.76 | 148.38 | 150.61 | 18,544 | +4.18(+2.85%) |
Feb 14, 2022 | 145.96 | 148.80 | 145.64 | 146.44 | 16,212 | +0.09(+0.06%) |
Feb 11, 2022 | 151.31 | 151.47 | 145.86 | 146.34 | 20,099 | -4.15(-2.76%) |
Feb 10, 2022 | 149.78 | 154.08 | 149.38 | 150.49 | 16,623 | -1.81(-1.19%) |
Feb 09, 2022 | 150.53 | 152.35 | 149.91 | 152.31 | 15,686 | +3.74(+2.52%) |
Feb 08, 2022 | 145.24 | 148.64 | 145.24 | 148.56 | 16,995 | +2.68(+1.84%) |
Feb 07, 2022 | 145.73 | 148.10 | 145.58 | 145.88 | 12,849 | +0.12(+0.08%) |
Feb 04, 2022 | 141.80 | 146.57 | 141.57 | 145.76 | 23,600 | +3.78(+2.67%) |
Feb 03, 2022 | 144.21 | 141.72 | 141.98 | 23,395 | -5.08(-3.45%) | |
Feb 02, 2022 | 150.28 | 150.28 | 145.93 | 147.06 | 12,913 | -2.93(-1.95%) |
Feb 01, 2022 | 149.45 | 150.10 | 146.44 | 149.99 | 45,983 | +1.59(+1.07%) |
Jan 31, 2022 | 142.07 | 148.49 | 148.39 | 35,074 | +6.22(+4.38%) | |
Jan 28, 2022 | 137.59 | 142.30 | 136.16 | 142.17 | 24,123 | +5.07(+3.70%) |
Jan 27, 2022 | 140.97 | 141.62 | 136.86 | 137.10 | 15,147 | -1.72(-1.24%) |
Jan 26, 2022 | 143.45 | 144.63 | 138.80 | 138.82 | 19,414 | -1.57(-1.12%) |
Jan 25, 2022 | 142.31 | 143.20 | 139.34 | 140.40 | 33,226 | -4.81(-3.31%) |
Jan 24, 2022 | 138.84 | 145.22 | 135.50 | 145.21 | 47,418 | +2.88(+2.02%) |
Jan 21, 2022 | 145.40 | 146.90 | 142.15 | 142.33 | 54,255 | -3.91(-2.68%) |
Jan 20, 2022 | 148.02 | 151.59 | 146.09 | 146.24 | 80,255 | -0.57(-0.39%) |
Jan 19, 2022 | 148.26 | 150.29 | 146.81 | 146.81 | 37,268 | -0.98(-0.66%) |
Jan 18, 2022 | 149.46 | 150.57 | 147.78 | 147.78 | 12,854 | -3.69(-2.44%) |
Jan 14, 2022 | 151.48 | 0 | -0.95(-0.62%) | |||
Jan 13, 2022 | 157.44 | 157.79 | 151.99 | 152.43 | 22,209 | -4.95(-3.14%) |
Jan 12, 2022 | 159.69 | 161.08 | 156.35 | 157.37 | 18,449 | -1.19(-0.75%) |
Jan 11, 2022 | 154.91 | 158.75 | 154.21 | 158.56 | 36,755 | +3.60(+2.33%) |
Jan 10, 2022 | 152.57 | 155.11 | 149.20 | 154.96 | 30,865 | +0.65(+0.42%) |
Jan 07, 2022 | 155.62 | 156.85 | 153.70 | 154.31 | 54,881 | -1.06(-0.69%) |
Jan 06, 2022 | 154.90 | 157.40 | 153.20 | 155.37 | 11,773 | -0.29(-0.19%) |
Jan 05, 2022 | 161.60 | 162.16 | 155.44 | 155.66 | 33,968 | -7.19(-4.42%) |
Jan 04, 2022 | 165.91 | 165.91 | 160.22 | 162.85 | 27,375 | -2.69(-1.62%) |
Jan 03, 2022 | 165.75 | 165.75 | 162.70 | 165.54 | 31,493 | +0.82(+0.50%) |
Dec 31, 2021 | 166.27 | 167.06 | 164.72 | 164.72 | 11,528 | -1.98(-1.19%) |
Dec 30, 2021 | 165.22 | 168.63 | 165.22 | 166.71 | 11,570 | +1.28(+0.77%) |
Dec 29, 2021 | 165.63 | 165.72 | 164.33 | 165.42 | 10,356 | -0.62(-0.37%) |
Dec 28, 2021 | 167.69 | 168.50 | 165.54 | 166.04 | 31,315 | -2.03(-1.21%) |
Dec 27, 2021 | 167.26 | 168.48 | 166.63 | 168.07 | 22,084 | +1.29(+0.78%) |
Dec 23, 2021 | 165.89 | 167.15 | 164.62 | 166.78 | 18,343 | +1.20(+0.72%) |
Dec 22, 2021 | 164.40 | 165.85 | 163.95 | 165.58 | 16,913 | +1.12(+0.68%) |
Dec 21, 2021 | 160.47 | 164.47 | 160.28 | 164.47 | 14,597 | +5.70(+3.59%) |
Dec 20, 2021 | 158.15 | 159.78 | 157.55 | 158.77 | 22,658 | -2.73(-1.69%) |
Dec 17, 2021 | 158.03 | 162.05 | 156.71 | 161.50 | 12,014 | +2.33(+1.46%) |
Dec 16, 2021 | 163.65 | 163.74 | 158.85 | 159.17 | 27,706 | -3.63(-2.23%) |
Dec 15, 2021 | 159.42 | 162.94 | 157.94 | 162.81 | 12,772 | +3.21(+2.01%) |
Dec 14, 2021 | 160.32 | 161.74 | 157.48 | 159.60 | 869,598 | -3.00(-1.84%) |
Dec 13, 2021 | 163.31 | 164.40 | 161.18 | 162.60 | 11,848 | -1.08(-0.66%) |
Dec 10, 2021 | 166.61 | 166.75 | 163.23 | 163.67 | 14,438 | -0.43(-0.26%) |
Dec 09, 2021 | 167.19 | 167.19 | 163.76 | 164.11 | 11,610 | -4.23(-2.51%) |
Dec 08, 2021 | 166.29 | 168.65 | 164.89 | 168.33 | 35,174 | +2.15(+1.29%) |
Dec 07, 2021 | 163.81 | 167.20 | 163.81 | 166.18 | 18,204 | +5.81(+3.62%) |
Dec 06, 2021 | 158.21 | 161.10 | 155.35 | 160.37 | 40,817 | +2.08(+1.31%) |
Dec 03, 2021 | 161.58 | 161.58 | 155.70 | 158.29 | 63,297 | -4.20(-2.59%) |
Dec 02, 2021 | 159.64 | 162.95 | 158.50 | 162.49 | 38,216 | +2.99(+1.87%) |