Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 141.19 | 145.48 | 140.16 | 145.26 | 3,596,197 | -0.30(-0.21%) |
Feb 25, 2022 | 141.04 | 146.26 | 143.03 | 145.56 | 2,130,899 | +5.52(+3.94%) |
Feb 24, 2022 | 135.53 | 140.39 | 133.66 | 140.04 | 3,897,083 | -1.61(-1.14%) |
Feb 23, 2022 | 145.79 | 146.56 | 141.02 | 141.65 | 3,105,147 | -3.28(-2.26%) |
Feb 22, 2022 | 145.49 | 146.98 | 143.28 | 144.93 | 2,211,606 | -0.98(-0.67%) |
Feb 18, 2022 | 145.91 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 148.88 | 149.56 | 145.09 | 146.29 | 2,324,047 | -4.26(-2.83%) |
Feb 16, 2022 | 149.23 | 152.11 | 148.88 | 150.55 | 1,858,971 | -0.03(-0.02%) |
Feb 15, 2022 | 148.78 | 151.28 | 148.19 | 150.58 | 2,205,570 | +3.55(+2.42%) |
Feb 14, 2022 | 148.41 | 149.82 | 146.28 | 147.03 | 2,732,638 | -0.81(-0.55%) |
Feb 11, 2022 | 148.02 | 151.99 | 146.64 | 147.84 | 3,209,426 | -0.86(-0.58%) |
Feb 10, 2022 | 149.51 | 151.53 | 148.02 | 148.71 | 3,034,558 | -1.26(-0.84%) |
Feb 09, 2022 | 148.17 | 150.98 | 148.02 | 149.96 | 2,302,096 | +2.70(+1.83%) |
Feb 08, 2022 | 144.92 | 147.58 | 144.11 | 147.26 | 3,576,167 | +3.60(+2.50%) |
Feb 07, 2022 | 142.52 | 144.90 | 141.92 | 143.66 | 2,441,703 | +1.72(+1.21%) |
Feb 04, 2022 | 140.67 | 143.39 | 140.26 | 141.94 | 2,331,563 | +1.94(+1.39%) |
Feb 03, 2022 | 140.59 | 139.63 | 140.00 | 2,094,462 | -1.25(-0.89%) | |
Feb 02, 2022 | 141.12 | 142.12 | 138.72 | 141.26 | 2,591,431 | -0.82(-0.58%) |
Feb 01, 2022 | 138.78 | 142.43 | 137.81 | 142.08 | 3,245,261 | +3.55(+2.56%) |
Jan 31, 2022 | 133.44 | 138.79 | 138.53 | 4,013,345 | +3.88(+2.88%) | |
Jan 28, 2022 | 132.94 | 134.74 | 130.85 | 134.65 | 3,812,563 | -3.88(-2.80%) |
Jan 27, 2022 | 138.61 | 140.29 | 132.95 | 138.52 | 4,288,406 | +1.72(+1.26%) |
Jan 26, 2022 | 135.90 | 141.57 | 134.19 | 136.80 | 8,078,166 | -6.85(-4.77%) |
Jan 25, 2022 | 138.53 | 145.68 | 136.50 | 143.65 | 5,967,626 | +3.64(+2.60%) |
Jan 24, 2022 | 135.23 | 140.34 | 132.82 | 140.01 | 4,198,157 | +1.68(+1.21%) |
Jan 21, 2022 | 141.10 | 141.10 | 137.20 | 138.33 | 2,888,779 | -3.54(-2.50%) |
Jan 20, 2022 | 143.21 | 145.90 | 141.46 | 141.87 | 2,078,926 | -1.26(-0.88%) |
Jan 19, 2022 | 148.65 | 149.26 | 143.10 | 143.13 | 2,138,692 | -5.16(-3.48%) |
Jan 18, 2022 | 151.64 | 153.32 | 147.09 | 148.30 | 2,535,408 | -3.29(-2.17%) |
Jan 14, 2022 | 151.59 | 0 | -0.76(-0.50%) | |||
Jan 13, 2022 | 151.22 | 153.23 | 150.64 | 152.35 | 2,549,803 | +2.44(+1.62%) |
Jan 12, 2022 | 150.61 | 152.03 | 149.60 | 149.91 | 2,259,547 | +0.26(+0.18%) |
Jan 11, 2022 | 148.72 | 149.98 | 147.19 | 149.65 | 2,307,040 | +1.28(+0.87%) |
Jan 10, 2022 | 148.03 | 149.04 | 145.49 | 148.37 | 4,106,119 | +2.32(+1.59%) |
Jan 07, 2022 | 142.21 | 146.93 | 141.60 | 146.04 | 3,480,882 | +3.74(+2.63%) |
Jan 06, 2022 | 140.74 | 142.83 | 138.03 | 142.30 | 2,777,478 | +2.33(+1.67%) |
Jan 05, 2022 | 143.72 | 144.45 | 139.91 | 139.97 | 2,230,719 | -2.73(-1.91%) |
Jan 04, 2022 | 142.02 | 143.84 | 141.39 | 142.70 | 3,684,793 | +2.65(+1.89%) |
Jan 03, 2022 | 137.91 | 141.00 | 137.78 | 140.05 | 2,522,571 | +3.07(+2.24%) |
Dec 31, 2021 | 137.08 | 138.53 | 136.88 | 136.98 | 1,436,582 | -0.38(-0.28%) |
Dec 30, 2021 | 137.60 | 139.07 | 137.22 | 137.36 | 1,285,324 | -0.09(-0.07%) |
Dec 29, 2021 | 138.03 | 138.53 | 137.09 | 137.45 | 1,795,808 | -0.57(-0.42%) |
Dec 28, 2021 | 136.69 | 139.61 | 136.47 | 138.03 | 1,086,444 | +0.29(+0.21%) |
Dec 27, 2021 | 137.33 | 137.92 | 135.56 | 137.74 | 1,456,142 | +0.75(+0.54%) |
Dec 23, 2021 | 137.14 | 138.52 | 136.88 | 136.99 | 1,857,086 | +1.29(+0.95%) |
Dec 22, 2021 | 134.98 | 136.45 | 134.19 | 135.70 | 1,768,258 | +0.21(+0.15%) |
Dec 21, 2021 | 132.52 | 135.71 | 132.28 | 135.49 | 2,658,465 | +4.87(+3.73%) |
Dec 20, 2021 | 132.54 | 133.31 | 128.89 | 130.62 | 3,438,411 | -5.41(-3.98%) |
Dec 17, 2021 | 139.11 | 139.11 | 134.67 | 136.03 | 9,675,236 | -3.72(-2.66%) |
Dec 16, 2021 | 141.36 | 141.84 | 139.12 | 139.75 | 3,539,524 | +0.59(+0.43%) |
Dec 15, 2021 | 140.06 | 140.34 | 135.95 | 139.15 | 2,862,434 | -0.50(-0.36%) |
Dec 14, 2021 | 138.42 | 141.17 | 137.38 | 139.65 | 2,344,381 | +1.78(+1.29%) |
Dec 13, 2021 | 140.92 | 141.12 | 137.44 | 137.88 | 2,762,427 | -4.13(-2.91%) |
Dec 10, 2021 | 142.11 | 142.98 | 140.19 | 142.00 | 2,558,304 | +1.17(+0.83%) |
Dec 09, 2021 | 139.95 | 142.28 | 138.84 | 140.83 | 2,448,398 | +0.34(+0.24%) |
Dec 08, 2021 | 140.57 | 141.66 | 139.74 | 140.49 | 2,662,153 | +0.22(+0.16%) |
Dec 07, 2021 | 139.70 | 142.66 | 139.05 | 140.27 | 3,009,739 | +2.49(+1.81%) |
Dec 06, 2021 | 136.88 | 139.59 | 135.88 | 137.78 | 3,102,129 | +3.81(+2.85%) |
Dec 03, 2021 | 135.03 | 135.71 | 132.82 | 133.97 | 2,937,697 | -1.38(-1.02%) |
Dec 02, 2021 | 131.90 | 137.06 | 131.23 | 135.35 | 3,207,328 | +4.71(+3.61%) |