Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 137.61 | 140.67 | 136.70 | 138.27 | 317,698 | -3.40(-2.40%) |
Feb 25, 2022 | 137.39 | 141.86 | 138.56 | 141.67 | 203,959 | +4.95(+3.62%) |
Feb 24, 2022 | 131.75 | 137.07 | 128.31 | 136.72 | 260,071 | +2.23(+1.66%) |
Feb 23, 2022 | 138.94 | 139.27 | 134.31 | 134.50 | 225,734 | -3.06(-2.22%) |
Feb 22, 2022 | 139.34 | 141.17 | 135.82 | 137.55 | 227,432 | -3.90(-2.76%) |
Feb 18, 2022 | 141.45 | 0 | +0.24(+0.17%) | |||
Feb 17, 2022 | 145.38 | 145.41 | 140.77 | 141.21 | 216,637 | -6.35(-4.30%) |
Feb 16, 2022 | 145.14 | 148.75 | 145.12 | 147.56 | 183,407 | +2.83(+1.95%) |
Feb 15, 2022 | 142.98 | 146.08 | 142.54 | 144.73 | 626,037 | +3.89(+2.76%) |
Feb 14, 2022 | 142.38 | 144.32 | 138.59 | 140.84 | 232,164 | -1.54(-1.08%) |
Feb 11, 2022 | 146.81 | 147.63 | 141.30 | 142.38 | 184,220 | -4.14(-2.82%) |
Feb 10, 2022 | 145.08 | 150.85 | 144.90 | 146.52 | 273,602 | -1.49(-1.01%) |
Feb 09, 2022 | 147.63 | 150.66 | 147.39 | 148.01 | 254,075 | +0.87(+0.59%) |
Feb 08, 2022 | 145.05 | 148.14 | 145.05 | 147.14 | 291,775 | +1.12(+0.77%) |
Feb 07, 2022 | 148.31 | 150.31 | 143.89 | 146.02 | 378,447 | -0.49(-0.33%) |
Feb 04, 2022 | 144.24 | 148.25 | 141.44 | 146.51 | 224,348 | +2.48(+1.72%) |
Feb 03, 2022 | 147.64 | 149.00 | 143.47 | 144.03 | 241,264 | -4.57(-3.07%) |
Feb 02, 2022 | 148.36 | 149.31 | 145.42 | 148.60 | 238,292 | +0.79(+0.53%) |
Feb 01, 2022 | 147.07 | 149.57 | 145.01 | 147.81 | 365,384 | +1.70(+1.16%) |
Jan 31, 2022 | 139.27 | 146.58 | 146.11 | 555,533 | +5.56(+3.95%) | |
Jan 28, 2022 | 139.37 | 140.52 | 135.26 | 140.55 | 259,481 | +2.21(+1.60%) |
Jan 27, 2022 | 142.42 | 144.60 | 137.20 | 138.34 | 274,702 | -2.43(-1.72%) |
Jan 26, 2022 | 142.32 | 145.88 | 139.79 | 140.77 | 258,089 | +0.63(+0.45%) |
Jan 25, 2022 | 136.74 | 142.46 | 133.39 | 140.14 | 468,271 | +1.24(+0.89%) |
Jan 24, 2022 | 137.26 | 140.55 | 133.50 | 138.90 | 682,253 | -1.60(-1.14%) |
Jan 21, 2022 | 146.67 | 146.67 | 140.49 | 140.50 | 229,453 | -6.52(-4.44%) |
Jan 20, 2022 | 149.41 | 153.01 | 146.75 | 147.03 | 220,598 | -1.26(-0.85%) |
Jan 19, 2022 | 153.93 | 154.07 | 148.26 | 148.29 | 228,046 | -4.15(-2.72%) |
Jan 18, 2022 | 153.85 | 154.90 | 152.13 | 152.43 | 231,195 | -3.96(-2.53%) |
Jan 14, 2022 | 156.39 | 0 | -1.61(-1.02%) | |||
Jan 13, 2022 | 161.20 | 162.88 | 157.20 | 158.00 | 185,070 | -3.50(-2.17%) |
Jan 12, 2022 | 165.98 | 167.62 | 161.18 | 161.50 | 191,728 | -3.41(-2.07%) |
Jan 11, 2022 | 162.40 | 165.00 | 160.39 | 164.91 | 113,734 | +4.50(+2.80%) |
Jan 10, 2022 | 162.58 | 162.73 | 157.32 | 160.41 | 140,780 | -3.49(-2.13%) |
Jan 07, 2022 | 161.31 | 165.12 | 161.31 | 163.90 | 149,655 | +2.14(+1.32%) |
Jan 06, 2022 | 162.16 | 163.14 | 157.57 | 161.76 | 166,276 | +1.52(+0.95%) |
Jan 05, 2022 | 168.20 | 171.27 | 160.01 | 160.24 | 321,224 | -6.48(-3.88%) |
Jan 04, 2022 | 164.03 | 167.52 | 164.03 | 166.71 | 230,060 | +4.45(+2.74%) |
Jan 03, 2022 | 165.81 | 166.13 | 160.00 | 162.27 | 207,764 | -2.13(-1.29%) |
Dec 31, 2021 | 164.88 | 167.12 | 163.80 | 164.40 | 262,274 | -0.32(-0.19%) |
Dec 30, 2021 | 165.00 | 166.70 | 164.60 | 164.72 | 131,400 | -0.75(-0.45%) |
Dec 29, 2021 | 165.62 | 166.59 | 164.57 | 165.47 | 108,765 | -0.51(-0.31%) |
Dec 28, 2021 | 165.98 | 168.39 | 165.68 | 165.97 | 108,700 | -0.70(-0.42%) |
Dec 27, 2021 | 161.69 | 166.70 | 160.44 | 166.67 | 237,617 | +6.00(+3.73%) |
Dec 23, 2021 | 160.20 | 162.65 | 159.08 | 160.68 | 243,597 | +1.11(+0.69%) |
Dec 22, 2021 | 157.46 | 160.84 | 156.62 | 159.57 | 183,410 | +2.21(+1.40%) |
Dec 21, 2021 | 156.30 | 158.32 | 155.28 | 157.36 | 247,059 | +3.12(+2.02%) |
Dec 20, 2021 | 157.02 | 157.28 | 151.22 | 154.24 | 293,324 | -6.19(-3.86%) |
Dec 17, 2021 | 164.43 | 164.43 | 160.24 | 160.43 | 852,073 | -4.34(-2.63%) |
Dec 16, 2021 | 163.76 | 167.99 | 162.38 | 164.76 | 300,578 | +1.86(+1.14%) |
Dec 15, 2021 | 161.07 | 163.02 | 159.16 | 162.91 | 180,856 | +1.85(+1.15%) |
Dec 14, 2021 | 161.29 | 165.63 | 160.07 | 161.06 | 305,314 | -0.50(-0.31%) |
Dec 13, 2021 | 165.73 | 165.73 | 161.43 | 161.56 | 230,303 | -3.75(-2.27%) |
Dec 10, 2021 | 168.26 | 170.03 | 163.37 | 165.31 | 228,816 | -2.25(-1.34%) |
Dec 09, 2021 | 169.47 | 171.27 | 167.45 | 167.55 | 115,358 | -3.85(-2.24%) |
Dec 08, 2021 | 171.99 | 173.11 | 170.18 | 171.40 | 118,005 | -0.04(-0.02%) |
Dec 07, 2021 | 169.57 | 173.07 | 168.41 | 171.44 | 272,173 | +5.76(+3.47%) |
Dec 06, 2021 | 169.51 | 169.57 | 165.54 | 165.68 | 312,313 | -0.18(-0.11%) |
Dec 03, 2021 | 171.99 | 172.76 | 164.09 | 165.86 | 267,977 | -5.19(-3.03%) |
Dec 02, 2021 | 166.99 | 173.53 | 166.99 | 171.05 | 308,799 | +3.75(+2.24%) |