Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.48 | 134.76 | 131.51 | 132.98 | 6,790,291 | -2.19(-1.62%) |
Feb 25, 2022 | 134.52 | 135.32 | 133.00 | 135.17 | 5,570,248 | +1.59(+1.19%) |
Feb 24, 2022 | 129.52 | 133.83 | 127.51 | 133.58 | 8,643,660 | +0.33(+0.25%) |
Feb 23, 2022 | 136.01 | 137.28 | 132.94 | 133.25 | 7,843,597 | -1.32(-0.98%) |
Feb 22, 2022 | 137.89 | 137.94 | 132.60 | 134.58 | 9,861,283 | -4.64(-3.33%) |
Feb 18, 2022 | 139.21 | 0 | +0.15(+0.11%) | |||
Feb 17, 2022 | 141.74 | 143.07 | 138.91 | 139.07 | 5,343,739 | -3.59(-2.52%) |
Feb 16, 2022 | 141.23 | 143.11 | 140.83 | 142.66 | 4,946,114 | +0.89(+0.62%) |
Feb 15, 2022 | 140.45 | 142.49 | 140.33 | 141.77 | 8,030,176 | +3.89(+2.82%) |
Feb 14, 2022 | 136.42 | 139.47 | 136.13 | 137.89 | 7,024,628 | +1.37(+1.01%) |
Feb 11, 2022 | 140.97 | 141.26 | 135.91 | 136.51 | 6,890,720 | -4.52(-3.20%) |
Feb 10, 2022 | 140.20 | 143.68 | 140.09 | 141.03 | 5,279,645 | -1.40(-0.98%) |
Feb 09, 2022 | 142.29 | 143.51 | 141.86 | 142.44 | 4,673,195 | +2.66(+1.90%) |
Feb 08, 2022 | 140.96 | 141.21 | 138.58 | 139.78 | 5,985,587 | -1.57(-1.11%) |
Feb 07, 2022 | 141.50 | 142.30 | 140.44 | 141.34 | 3,995,017 | -0.24(-0.17%) |
Feb 04, 2022 | 141.57 | 142.65 | 139.88 | 141.59 | 4,429,197 | +0.08(+0.06%) |
Feb 03, 2022 | 143.55 | 141.18 | 141.51 | 5,379,933 | -3.31(-2.29%) | |
Feb 02, 2022 | 144.47 | 145.55 | 143.67 | 144.82 | 5,635,266 | +0.48(+0.33%) |
Feb 01, 2022 | 145.59 | 145.77 | 142.98 | 144.34 | 6,872,523 | +0.15(+0.10%) |
Jan 31, 2022 | 142.45 | 144.31 | 144.20 | 7,117,944 | +2.10(+1.48%) | |
Jan 28, 2022 | 140.35 | 142.21 | 136.93 | 142.09 | 6,297,032 | +1.24(+0.88%) |
Jan 27, 2022 | 141.20 | 143.50 | 139.83 | 140.86 | 6,568,218 | +0.63(+0.45%) |
Jan 26, 2022 | 143.92 | 145.07 | 139.00 | 140.22 | 7,641,067 | -1.45(-1.02%) |
Jan 25, 2022 | 141.18 | 143.70 | 138.79 | 141.68 | 8,410,216 | -0.51(-0.36%) |
Jan 24, 2022 | 137.13 | 142.49 | 135.91 | 142.18 | 9,994,524 | +2.97(+2.13%) |
Jan 21, 2022 | 140.55 | 142.53 | 139.12 | 139.21 | 7,756,224 | +0.22(+0.15%) |
Jan 20, 2022 | 141.66 | 143.53 | 138.77 | 139.00 | 5,509,447 | -2.32(-1.64%) |
Jan 19, 2022 | 143.90 | 145.20 | 141.23 | 141.32 | 4,952,627 | -1.79(-1.25%) |
Jan 18, 2022 | 144.19 | 144.94 | 142.47 | 143.11 | 7,117,122 | -1.20(-0.83%) |
Jan 14, 2022 | 144.31 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 149.19 | 149.58 | 145.12 | 145.68 | 5,123,860 | -2.55(-1.72%) |
Jan 12, 2022 | 148.15 | 149.45 | 146.80 | 148.23 | 6,518,116 | +1.86(+1.27%) |
Jan 11, 2022 | 146.55 | 146.90 | 143.74 | 146.37 | 8,464,279 | -0.14(-0.09%) |
Jan 10, 2022 | 146.59 | 147.37 | 144.88 | 146.51 | 10,717,524 | -6.36(-4.16%) |
Jan 07, 2022 | 156.57 | 156.93 | 152.76 | 152.87 | 5,245,152 | -3.96(-2.53%) |
Jan 06, 2022 | 157.85 | 158.92 | 154.90 | 156.83 | 4,255,842 | -1.18(-0.75%) |
Jan 05, 2022 | 162.14 | 162.64 | 157.86 | 158.01 | 5,154,791 | -4.03(-2.49%) |
Jan 04, 2022 | 161.54 | 162.81 | 160.69 | 162.04 | 6,224,801 | +1.67(+1.04%) |
Jan 03, 2022 | 163.15 | 163.52 | 159.04 | 160.37 | 5,822,685 | -1.95(-1.20%) |
Dec 31, 2021 | 163.18 | 163.34 | 161.86 | 162.31 | 2,825,875 | -0.80(-0.49%) |
Dec 30, 2021 | 163.91 | 165.67 | 162.83 | 163.11 | 2,738,387 | -1.26(-0.76%) |
Dec 29, 2021 | 162.70 | 165.36 | 162.24 | 164.37 | 3,933,253 | +2.30(+1.42%) |
Dec 28, 2021 | 163.41 | 163.85 | 161.95 | 162.07 | 2,730,005 | -1.13(-0.69%) |
Dec 27, 2021 | 162.17 | 163.31 | 161.15 | 163.20 | 3,870,527 | +1.86(+1.15%) |
Dec 23, 2021 | 161.90 | 162.79 | 161.12 | 161.34 | 3,981,065 | +0.22(+0.14%) |
Dec 22, 2021 | 162.87 | 164.58 | 159.80 | 161.12 | 5,965,559 | -1.16(-0.71%) |
Dec 21, 2021 | 162.33 | 166.71 | 160.40 | 162.27 | 14,233,630 | +9.40(+6.15%) |
Dec 20, 2021 | 155.17 | 155.43 | 151.41 | 152.88 | 8,607,307 | -4.26(-2.71%) |
Dec 17, 2021 | 157.40 | 158.60 | 156.35 | 157.14 | 7,927,291 | -1.33(-0.84%) |
Dec 16, 2021 | 158.45 | 161.60 | 158.28 | 158.47 | 7,328,319 | -1.15(-0.72%) |
Dec 15, 2021 | 160.69 | 161.34 | 157.59 | 159.62 | 7,335,452 | -1.46(-0.91%) |
Dec 14, 2021 | 161.94 | 162.71 | 159.92 | 161.08 | 5,013,409 | -1.40(-0.86%) |
Dec 13, 2021 | 164.40 | 164.96 | 160.94 | 162.48 | 6,128,446 | -2.16(-1.31%) |
Dec 10, 2021 | 164.09 | 165.79 | 162.96 | 164.64 | 4,919,776 | +0.93(+0.57%) |
Dec 09, 2021 | 164.86 | 166.69 | 163.60 | 163.71 | 5,310,593 | -2.09(-1.26%) |
Dec 08, 2021 | 166.74 | 167.30 | 165.40 | 165.80 | 5,765,153 | -1.01(-0.61%) |
Dec 07, 2021 | 166.64 | 168.81 | 165.94 | 166.81 | 6,059,372 | +2.32(+1.41%) |
Dec 06, 2021 | 166.36 | 166.74 | 163.67 | 164.49 | 5,784,720 | -1.29(-0.78%) |
Dec 03, 2021 | 166.16 | 167.57 | 162.40 | 165.79 | 5,009,451 | +0.53(+0.32%) |
Dec 02, 2021 | 162.61 | 165.79 | 162.34 | 165.26 | 4,529,778 | +3.21(+1.98%) |