Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 141.79 | 146.10 | 140.75 | 145.87 | 3,581,054 | -0.30(-0.21%) |
Feb 25, 2022 | 141.63 | 146.88 | 143.63 | 146.17 | 2,121,926 | +5.54(+3.94%) |
Feb 24, 2022 | 136.10 | 140.99 | 134.22 | 140.63 | 3,880,673 | -1.62(-1.14%) |
Feb 23, 2022 | 146.40 | 147.18 | 141.62 | 142.25 | 3,092,071 | -3.29(-2.26%) |
Feb 22, 2022 | 146.11 | 147.60 | 143.88 | 145.55 | 2,202,293 | -0.98(-0.67%) |
Feb 18, 2022 | 146.53 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.50 | 150.19 | 145.71 | 146.91 | 2,314,261 | -4.28(-2.83%) |
Feb 16, 2022 | 149.86 | 152.75 | 149.50 | 151.19 | 1,851,143 | -0.03(-0.02%) |
Feb 15, 2022 | 149.41 | 151.92 | 148.82 | 151.22 | 2,196,283 | +3.57(+2.42%) |
Feb 14, 2022 | 149.04 | 150.46 | 146.90 | 147.65 | 2,721,132 | -0.82(-0.55%) |
Feb 11, 2022 | 148.65 | 152.64 | 147.26 | 148.47 | 3,195,912 | -0.87(-0.58%) |
Feb 10, 2022 | 150.14 | 152.17 | 148.64 | 149.33 | 3,021,780 | -1.26(-0.84%) |
Feb 09, 2022 | 148.79 | 151.62 | 148.64 | 150.59 | 2,292,403 | +2.71(+1.83%) |
Feb 08, 2022 | 145.53 | 148.20 | 144.72 | 147.88 | 3,561,108 | +3.61(+2.50%) |
Feb 07, 2022 | 143.12 | 145.51 | 142.52 | 144.27 | 2,431,422 | +1.72(+1.21%) |
Feb 04, 2022 | 141.27 | 144.00 | 140.86 | 142.55 | 2,321,745 | +1.95(+1.39%) |
Feb 03, 2022 | 141.18 | 140.22 | 140.59 | 2,085,642 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.72 | 142.73 | 139.30 | 141.85 | 2,580,519 | -0.82(-0.58%) |
Feb 01, 2022 | 139.37 | 143.03 | 138.40 | 142.68 | 3,231,596 | +3.56(+2.56%) |
Jan 31, 2022 | 134.00 | 139.38 | 139.11 | 3,996,445 | +3.90(+2.88%) | |
Jan 28, 2022 | 133.50 | 135.31 | 131.41 | 135.22 | 3,796,509 | -3.89(-2.80%) |
Jan 27, 2022 | 139.20 | 140.89 | 133.51 | 139.11 | 4,270,348 | +1.73(+1.26%) |
Jan 26, 2022 | 136.48 | 142.17 | 134.75 | 137.38 | 8,044,150 | -6.88(-4.77%) |
Jan 25, 2022 | 139.11 | 146.30 | 137.08 | 144.26 | 5,942,497 | +3.66(+2.60%) |
Jan 24, 2022 | 135.81 | 140.93 | 133.38 | 140.60 | 4,180,479 | +1.69(+1.21%) |
Jan 21, 2022 | 141.69 | 141.69 | 137.78 | 138.91 | 2,876,615 | -3.56(-2.50%) |
Jan 20, 2022 | 143.82 | 146.52 | 142.05 | 142.47 | 2,070,172 | -1.27(-0.88%) |
Jan 19, 2022 | 149.28 | 149.89 | 143.70 | 143.74 | 2,129,686 | -5.19(-3.48%) |
Jan 18, 2022 | 152.28 | 153.97 | 147.71 | 148.93 | 2,524,732 | -3.30(-2.17%) |
Jan 14, 2022 | 152.23 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.86 | 153.88 | 151.28 | 152.99 | 2,539,066 | +2.45(+1.62%) |
Jan 12, 2022 | 151.25 | 152.67 | 150.24 | 150.55 | 2,250,032 | +0.27(+0.18%) |
Jan 11, 2022 | 149.35 | 150.61 | 147.81 | 150.28 | 2,297,325 | +1.29(+0.87%) |
Jan 10, 2022 | 148.65 | 149.67 | 146.10 | 148.99 | 4,088,829 | +2.33(+1.59%) |
Jan 07, 2022 | 142.81 | 147.55 | 142.20 | 146.66 | 3,466,225 | +3.75(+2.63%) |
Jan 06, 2022 | 141.33 | 143.44 | 138.61 | 142.91 | 2,765,783 | +2.34(+1.67%) |
Jan 05, 2022 | 144.33 | 145.06 | 140.50 | 140.56 | 2,221,326 | -2.74(-1.91%) |
Jan 04, 2022 | 142.62 | 144.45 | 141.99 | 143.30 | 3,669,277 | +2.66(+1.89%) |
Jan 03, 2022 | 138.50 | 141.60 | 138.37 | 140.64 | 2,511,949 | +3.08(+2.24%) |
Dec 31, 2021 | 137.66 | 139.11 | 137.45 | 137.56 | 1,430,533 | -0.38(-0.27%) |
Dec 30, 2021 | 138.18 | 139.65 | 137.80 | 137.94 | 1,279,912 | -0.09(-0.07%) |
Dec 29, 2021 | 138.61 | 139.11 | 137.67 | 138.03 | 1,788,246 | -0.58(-0.42%) |
Dec 28, 2021 | 137.26 | 140.20 | 137.05 | 138.61 | 1,081,869 | +0.29(+0.21%) |
Dec 27, 2021 | 137.91 | 138.51 | 136.14 | 138.32 | 1,450,010 | +0.75(+0.54%) |
Dec 23, 2021 | 137.72 | 139.10 | 137.46 | 137.57 | 1,849,266 | +1.30(+0.95%) |
Dec 22, 2021 | 135.55 | 137.03 | 134.75 | 136.27 | 1,760,812 | +0.21(+0.15%) |
Dec 21, 2021 | 133.08 | 136.28 | 132.84 | 136.06 | 2,647,271 | +4.89(+3.73%) |
Dec 20, 2021 | 133.10 | 133.87 | 129.43 | 131.17 | 3,423,933 | -5.43(-3.98%) |
Dec 17, 2021 | 139.70 | 139.70 | 135.24 | 136.60 | 9,634,495 | -3.74(-2.66%) |
Dec 16, 2021 | 141.96 | 142.44 | 139.71 | 140.34 | 3,524,620 | +0.60(+0.43%) |
Dec 15, 2021 | 140.65 | 140.94 | 136.53 | 139.74 | 2,850,381 | -0.50(-0.36%) |
Dec 14, 2021 | 139.01 | 141.77 | 137.96 | 140.24 | 2,334,509 | +1.78(+1.29%) |
Dec 13, 2021 | 141.51 | 141.71 | 138.02 | 138.46 | 2,750,795 | -4.14(-2.91%) |
Dec 10, 2021 | 142.71 | 143.59 | 140.79 | 142.60 | 2,547,532 | +1.18(+0.83%) |
Dec 09, 2021 | 140.54 | 142.89 | 139.43 | 141.43 | 2,438,088 | +0.34(+0.24%) |
Dec 08, 2021 | 141.16 | 142.26 | 140.33 | 141.09 | 2,650,944 | +0.22(+0.15%) |
Dec 07, 2021 | 140.29 | 143.27 | 139.63 | 140.87 | 2,997,066 | +2.50(+1.81%) |
Dec 06, 2021 | 137.45 | 140.18 | 136.46 | 138.37 | 3,089,066 | +3.83(+2.85%) |
Dec 03, 2021 | 135.60 | 136.29 | 133.38 | 134.53 | 2,925,327 | -1.39(-1.02%) |
Dec 02, 2021 | 132.46 | 137.63 | 131.78 | 135.92 | 3,193,822 | +4.73(+3.61%) |