Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 145.92 | 148.82 | 143.60 | 147.54 | 3,241,656 | -1.79(-1.20%) |
Feb 25, 2022 | 145.70 | 149.35 | 144.44 | 149.34 | 1,966,554 | +4.54(+3.13%) |
Feb 24, 2022 | 137.74 | 145.36 | 136.81 | 144.80 | 3,380,005 | +2.70(+1.90%) |
Feb 23, 2022 | 147.02 | 147.17 | 141.80 | 142.10 | 3,175,711 | -3.76(-2.58%) |
Feb 22, 2022 | 148.67 | 149.27 | 144.60 | 145.86 | 3,018,411 | -3.22(-2.16%) |
Feb 18, 2022 | 149.08 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.77 | 154.30 | 148.70 | 151.69 | 3,158,790 | -3.27(-2.11%) |
Feb 16, 2022 | 156.50 | 159.54 | 153.63 | 154.96 | 4,851,502 | -1.65(-1.05%) |
Feb 15, 2022 | 152.63 | 157.68 | 152.63 | 156.60 | 5,018,866 | +6.51(+4.34%) |
Feb 14, 2022 | 148.44 | 153.13 | 148.44 | 150.09 | 4,451,501 | +1.88(+1.27%) |
Feb 11, 2022 | 153.32 | 154.42 | 147.93 | 148.21 | 2,823,477 | -4.63(-3.03%) |
Feb 10, 2022 | 150.62 | 155.10 | 149.50 | 152.84 | 2,573,886 | +1.05(+0.69%) |
Feb 09, 2022 | 153.48 | 156.10 | 151.54 | 151.78 | 2,734,640 | -0.24(-0.16%) |
Feb 08, 2022 | 147.93 | 152.34 | 147.34 | 152.02 | 3,129,978 | +4.70(+3.19%) |
Feb 07, 2022 | 145.18 | 148.15 | 144.47 | 147.32 | 2,755,271 | +3.11(+2.16%) |
Feb 04, 2022 | 142.15 | 145.84 | 141.21 | 144.21 | 3,319,843 | +1.34(+0.94%) |
Feb 03, 2022 | 142.90 | 144.57 | 142.88 | 2,863,815 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.70 | 144.70 | 141.48 | 143.31 | 2,764,716 | -1.12(-0.78%) |
Feb 01, 2022 | 144.64 | 144.94 | 142.31 | 144.43 | 2,797,601 | +0.61(+0.42%) |
Jan 31, 2022 | 140.93 | 144.15 | 143.83 | 1,629,670 | +1.70(+1.20%) | |
Jan 28, 2022 | 137.00 | 142.24 | 135.51 | 142.12 | 2,389,011 | +6.09(+4.47%) |
Jan 27, 2022 | 144.47 | 145.72 | 135.68 | 136.04 | 3,565,266 | -7.50(-5.23%) |
Jan 26, 2022 | 143.29 | 147.50 | 141.83 | 143.54 | 2,849,473 | +2.41(+1.71%) |
Jan 25, 2022 | 136.92 | 142.23 | 133.34 | 141.13 | 4,011,643 | +1.89(+1.36%) |
Jan 24, 2022 | 137.02 | 139.36 | 133.37 | 139.24 | 5,102,707 | -1.77(-1.25%) |
Jan 21, 2022 | 140.99 | 143.90 | 139.88 | 141.00 | 3,639,576 | +0.02(+0.01%) |
Jan 20, 2022 | 141.79 | 145.45 | 140.59 | 140.98 | 2,599,405 | +0.03(+0.02%) |
Jan 19, 2022 | 143.68 | 144.27 | 140.57 | 140.95 | 3,159,253 | -2.29(-1.60%) |
Jan 18, 2022 | 145.01 | 145.24 | 142.51 | 143.24 | 2,878,088 | -3.43(-2.34%) |
Jan 14, 2022 | 146.67 | 0 | -1.90(-1.28%) | |||
Jan 13, 2022 | 149.26 | 150.75 | 147.74 | 148.57 | 2,254,222 | -0.10(-0.07%) |
Jan 12, 2022 | 152.57 | 152.78 | 148.39 | 148.67 | 2,027,926 | -2.48(-1.64%) |
Jan 11, 2022 | 147.87 | 152.15 | 146.44 | 151.15 | 3,519,471 | +3.86(+2.62%) |
Jan 10, 2022 | 149.51 | 150.69 | 144.75 | 147.29 | 2,675,945 | -3.36(-2.23%) |
Jan 07, 2022 | 151.22 | 153.66 | 150.63 | 150.66 | 2,058,374 | -0.18(-0.12%) |
Jan 06, 2022 | 150.89 | 152.24 | 149.57 | 150.83 | 1,798,108 | +0.38(+0.25%) |
Jan 05, 2022 | 154.84 | 155.08 | 150.44 | 150.46 | 1,352,138 | -4.12(-2.67%) |
Jan 04, 2022 | 156.10 | 157.80 | 154.57 | 154.58 | 2,061,342 | +1.47(+0.96%) |
Jan 03, 2022 | 154.57 | 155.75 | 151.40 | 153.11 | 1,727,939 | -1.50(-0.97%) |
Dec 31, 2021 | 153.46 | 155.58 | 153.21 | 154.61 | 1,197,920 | +1.00(+0.65%) |
Dec 30, 2021 | 154.01 | 155.30 | 153.06 | 153.61 | 1,487,355 | -0.39(-0.25%) |
Dec 29, 2021 | 153.06 | 154.43 | 152.69 | 154.00 | 901,341 | +0.35(+0.23%) |
Dec 28, 2021 | 153.56 | 154.63 | 152.54 | 153.65 | 974,340 | -0.27(-0.17%) |
Dec 27, 2021 | 152.35 | 154.06 | 150.97 | 153.92 | 914,079 | +0.57(+0.37%) |
Dec 23, 2021 | 152.65 | 153.85 | 151.16 | 153.34 | 1,397,258 | +1.95(+1.29%) |
Dec 22, 2021 | 146.91 | 152.11 | 146.91 | 151.39 | 3,125,248 | +4.15(+2.82%) |
Dec 21, 2021 | 141.29 | 147.34 | 141.07 | 147.24 | 2,233,768 | +8.11(+5.83%) |
Dec 20, 2021 | 137.77 | 140.01 | 136.16 | 139.13 | 2,085,675 | -0.57(-0.40%) |
Dec 17, 2021 | 137.28 | 140.51 | 136.38 | 139.69 | 3,111,497 | +1.92(+1.40%) |
Dec 16, 2021 | 139.85 | 140.88 | 137.73 | 137.77 | 1,870,133 | -1.28(-0.92%) |
Dec 15, 2021 | 140.57 | 141.10 | 136.66 | 139.05 | 1,811,669 | -1.67(-1.19%) |
Dec 14, 2021 | 140.86 | 143.88 | 140.14 | 140.72 | 1,595,389 | -0.43(-0.30%) |
Dec 13, 2021 | 143.27 | 143.37 | 139.63 | 141.15 | 1,581,864 | -3.69(-2.55%) |
Dec 10, 2021 | 143.72 | 145.32 | 141.15 | 144.84 | 1,456,723 | +1.80(+1.26%) |
Dec 09, 2021 | 141.94 | 143.75 | 141.07 | 143.03 | 889,770 | -0.08(-0.06%) |
Dec 08, 2021 | 143.14 | 144.32 | 140.76 | 143.11 | 1,521,730 | +1.23(+0.87%) |
Dec 07, 2021 | 144.59 | 147.44 | 140.87 | 141.88 | 1,997,819 | -1.15(-0.80%) |
Dec 06, 2021 | 140.27 | 144.71 | 139.99 | 143.03 | 1,724,380 | +5.52(+4.01%) |
Dec 03, 2021 | 138.34 | 139.16 | 134.34 | 137.51 | 2,756,915 | -0.84(-0.61%) |
Dec 02, 2021 | 130.50 | 139.33 | 129.81 | 138.35 | 3,175,571 | +9.54(+7.41%) |