Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 141.70 | 145.08 | 141.70 | 143.99 | 18,441 | +1.12(+0.78%) |
Feb 25, 2022 | 141.60 | 142.92 | 140.20 | 142.87 | 17,006 | +1.45(+1.02%) |
Feb 24, 2022 | 130.45 | 141.70 | 130.45 | 141.42 | 33,413 | +6.13(+4.53%) |
Feb 23, 2022 | 140.04 | 140.10 | 135.29 | 135.29 | 14,244 | -3.52(-2.54%) |
Feb 22, 2022 | 139.24 | 141.23 | 138.56 | 138.81 | 18,992 | -1.84(-1.31%) |
Feb 18, 2022 | 140.65 | 0 | -3.00(-2.09%) | |||
Feb 17, 2022 | 148.16 | 148.16 | 143.39 | 143.65 | 28,668 | -6.20(-4.13%) |
Feb 16, 2022 | 149.83 | 150.03 | 147.94 | 149.84 | 17,997 | -1.03(-0.68%) |
Feb 15, 2022 | 149.17 | 151.02 | 148.63 | 150.87 | 18,513 | +4.19(+2.85%) |
Feb 14, 2022 | 146.21 | 149.05 | 145.89 | 146.69 | 16,184 | +0.09(+0.06%) |
Feb 11, 2022 | 151.57 | 151.73 | 146.11 | 146.59 | 20,065 | -4.16(-2.76%) |
Feb 10, 2022 | 150.03 | 154.34 | 149.63 | 150.75 | 16,595 | -1.82(-1.19%) |
Feb 09, 2022 | 150.79 | 152.61 | 150.17 | 152.57 | 15,659 | +3.75(+2.52%) |
Feb 08, 2022 | 145.48 | 148.90 | 145.48 | 148.81 | 16,966 | +2.68(+1.84%) |
Feb 07, 2022 | 145.98 | 148.36 | 145.83 | 146.13 | 12,827 | +0.12(+0.08%) |
Feb 04, 2022 | 142.04 | 146.82 | 141.81 | 146.01 | 23,560 | +3.79(+2.67%) |
Feb 03, 2022 | 144.46 | 141.96 | 142.22 | 23,356 | -5.09(-3.45%) | |
Feb 02, 2022 | 150.54 | 150.54 | 146.18 | 147.31 | 12,891 | -2.93(-1.95%) |
Feb 01, 2022 | 149.70 | 150.36 | 146.69 | 150.24 | 45,905 | +1.60(+1.07%) |
Jan 31, 2022 | 142.31 | 148.75 | 148.65 | 35,014 | +6.24(+4.38%) | |
Jan 28, 2022 | 137.82 | 142.54 | 136.39 | 142.41 | 24,081 | +5.08(+3.70%) |
Jan 27, 2022 | 141.21 | 141.86 | 137.09 | 137.33 | 15,122 | -1.73(-1.24%) |
Jan 26, 2022 | 143.70 | 144.87 | 139.04 | 139.06 | 19,381 | -1.58(-1.12%) |
Jan 25, 2022 | 142.55 | 143.44 | 139.58 | 140.63 | 33,170 | -4.82(-3.31%) |
Jan 24, 2022 | 139.08 | 145.47 | 135.74 | 145.45 | 47,337 | +2.88(+2.02%) |
Jan 21, 2022 | 145.64 | 147.15 | 142.39 | 142.57 | 54,163 | -3.92(-2.68%) |
Jan 20, 2022 | 148.28 | 151.85 | 146.34 | 146.49 | 80,119 | -0.57(-0.39%) |
Jan 19, 2022 | 148.52 | 150.55 | 147.06 | 147.06 | 37,205 | -0.98(-0.66%) |
Jan 18, 2022 | 149.71 | 150.82 | 148.04 | 148.04 | 12,832 | -3.70(-2.44%) |
Jan 14, 2022 | 151.74 | 0 | -0.95(-0.62%) | |||
Jan 13, 2022 | 157.70 | 158.06 | 152.25 | 152.69 | 22,171 | -4.95(-3.14%) |
Jan 12, 2022 | 159.96 | 161.35 | 156.62 | 157.64 | 18,418 | -1.19(-0.75%) |
Jan 11, 2022 | 155.18 | 159.02 | 154.47 | 158.83 | 36,692 | +3.61(+2.33%) |
Jan 10, 2022 | 152.84 | 155.38 | 149.45 | 155.22 | 30,813 | +0.65(+0.42%) |
Jan 07, 2022 | 155.89 | 157.11 | 153.96 | 154.57 | 54,788 | -1.07(-0.69%) |
Jan 06, 2022 | 155.16 | 157.66 | 153.46 | 155.64 | 11,753 | -0.29(-0.19%) |
Jan 05, 2022 | 161.87 | 162.43 | 155.71 | 155.93 | 33,911 | -7.20(-4.42%) |
Jan 04, 2022 | 166.19 | 166.19 | 160.50 | 163.13 | 27,328 | -2.69(-1.62%) |
Jan 03, 2022 | 166.03 | 166.03 | 162.98 | 165.82 | 31,439 | +0.82(+0.50%) |
Dec 31, 2021 | 166.55 | 167.35 | 165.00 | 165.00 | 11,509 | -1.98(-1.19%) |
Dec 30, 2021 | 165.50 | 168.91 | 165.50 | 166.99 | 11,551 | +1.28(+0.77%) |
Dec 29, 2021 | 165.91 | 166.00 | 164.61 | 165.71 | 10,339 | -0.62(-0.37%) |
Dec 28, 2021 | 167.98 | 168.79 | 165.82 | 166.32 | 31,262 | -2.03(-1.21%) |
Dec 27, 2021 | 167.55 | 168.77 | 166.91 | 168.36 | 22,046 | +1.30(+0.78%) |
Dec 23, 2021 | 166.17 | 167.43 | 164.90 | 167.06 | 18,311 | +1.20(+0.72%) |
Dec 22, 2021 | 164.68 | 166.13 | 164.23 | 165.86 | 16,884 | +1.12(+0.68%) |
Dec 21, 2021 | 160.75 | 164.75 | 160.55 | 164.75 | 14,572 | +5.71(+3.59%) |
Dec 20, 2021 | 158.42 | 160.06 | 157.82 | 159.04 | 22,620 | -2.74(-1.69%) |
Dec 17, 2021 | 158.30 | 162.33 | 156.97 | 161.78 | 11,994 | +2.33(+1.46%) |
Dec 16, 2021 | 163.93 | 164.02 | 159.12 | 159.44 | 27,659 | -3.64(-2.23%) |
Dec 15, 2021 | 159.69 | 163.21 | 158.20 | 163.09 | 12,751 | +3.21(+2.01%) |
Dec 14, 2021 | 160.59 | 162.02 | 157.75 | 159.87 | 868,121 | -3.00(-1.84%) |
Dec 13, 2021 | 163.59 | 164.68 | 161.45 | 162.88 | 11,828 | -1.08(-0.66%) |
Dec 10, 2021 | 166.89 | 167.03 | 163.50 | 163.95 | 14,413 | -0.43(-0.26%) |
Dec 09, 2021 | 167.47 | 167.47 | 164.04 | 164.38 | 11,590 | -4.23(-2.51%) |
Dec 08, 2021 | 166.57 | 168.94 | 165.17 | 168.62 | 35,114 | +2.15(+1.29%) |
Dec 07, 2021 | 164.09 | 167.49 | 164.09 | 166.47 | 18,173 | +5.82(+3.62%) |
Dec 06, 2021 | 158.48 | 161.37 | 155.62 | 160.64 | 40,747 | +2.08(+1.31%) |
Dec 03, 2021 | 161.85 | 161.85 | 155.97 | 158.56 | 63,189 | -4.21(-2.59%) |
Dec 02, 2021 | 159.91 | 163.23 | 158.77 | 162.77 | 38,151 | +2.99(+1.87%) |