Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 141.16 | 142.46 | 139.34 | 140.78 | 1,078,787 | -3.49(-2.42%) |
Feb 25, 2022 | 140.23 | 145.41 | 142.19 | 144.27 | 722,160 | +5.06(+3.63%) |
Feb 24, 2022 | 133.03 | 139.33 | 132.02 | 139.21 | 1,384,440 | +0.40(+0.29%) |
Feb 23, 2022 | 141.29 | 143.51 | 138.44 | 138.81 | 754,507 | -1.10(-0.79%) |
Feb 22, 2022 | 146.80 | 147.62 | 139.31 | 139.91 | 863,192 | -8.35(-5.63%) |
Feb 18, 2022 | 148.26 | 0 | +1.46(+0.99%) | |||
Feb 17, 2022 | 148.56 | 151.09 | 146.61 | 146.80 | 818,999 | -3.37(-2.24%) |
Feb 16, 2022 | 146.58 | 151.23 | 146.58 | 150.17 | 585,682 | +1.85(+1.25%) |
Feb 15, 2022 | 146.36 | 151.13 | 146.36 | 148.32 | 827,285 | +4.50(+3.13%) |
Feb 14, 2022 | 144.16 | 147.45 | 143.38 | 143.82 | 843,183 | -0.35(-0.24%) |
Feb 11, 2022 | 153.00 | 158.99 | 143.25 | 144.17 | 1,068,345 | -7.93(-5.21%) |
Feb 10, 2022 | 154.07 | 156.95 | 150.49 | 152.10 | 755,336 | -5.44(-3.45%) |
Feb 09, 2022 | 155.46 | 158.54 | 154.64 | 157.54 | 597,803 | +3.62(+2.35%) |
Feb 08, 2022 | 149.18 | 154.35 | 149.18 | 153.92 | 804,052 | +4.86(+3.26%) |
Feb 07, 2022 | 151.43 | 152.07 | 148.20 | 149.06 | 767,009 | -1.02(-0.68%) |
Feb 04, 2022 | 152.69 | 152.69 | 147.51 | 150.08 | 735,976 | -2.59(-1.70%) |
Feb 03, 2022 | 157.05 | 152.51 | 152.67 | 328,886 | -5.83(-3.68%) | |
Feb 02, 2022 | 158.65 | 159.30 | 156.20 | 158.50 | 431,830 | -0.11(-0.07%) |
Feb 01, 2022 | 158.42 | 159.75 | 155.47 | 158.61 | 547,862 | +0.74(+0.47%) |
Jan 31, 2022 | 150.26 | 157.94 | 157.87 | 681,716 | +6.63(+4.38%) | |
Jan 28, 2022 | 149.89 | 151.26 | 146.86 | 151.24 | 744,747 | +0.39(+0.26%) |
Jan 27, 2022 | 155.85 | 157.76 | 150.00 | 150.85 | 409,449 | -3.19(-2.07%) |
Jan 26, 2022 | 160.38 | 160.97 | 152.79 | 154.04 | 417,823 | -3.84(-2.43%) |
Jan 25, 2022 | 155.00 | 159.77 | 153.16 | 157.88 | 468,900 | -0.95(-0.60%) |
Jan 24, 2022 | 152.60 | 159.13 | 149.70 | 158.83 | 769,580 | +2.45(+1.57%) |
Jan 21, 2022 | 160.64 | 161.03 | 155.18 | 156.38 | 824,561 | -4.95(-3.07%) |
Jan 20, 2022 | 161.90 | 165.79 | 160.79 | 161.33 | 544,503 | -0.55(-0.34%) |
Jan 19, 2022 | 165.89 | 165.89 | 161.85 | 161.88 | 351,799 | -4.26(-2.56%) |
Jan 18, 2022 | 168.74 | 169.60 | 165.78 | 166.14 | 385,324 | -4.63(-2.71%) |
Jan 14, 2022 | 170.77 | 0 | -5.65(-3.20%) | |||
Jan 13, 2022 | 177.86 | 179.43 | 175.85 | 176.42 | 305,256 | -0.32(-0.18%) |
Jan 12, 2022 | 176.56 | 178.33 | 174.47 | 176.74 | 408,410 | +0.30(+0.17%) |
Jan 11, 2022 | 172.25 | 176.93 | 172.25 | 176.44 | 384,331 | +3.98(+2.31%) |
Jan 10, 2022 | 173.14 | 174.09 | 169.75 | 172.46 | 655,371 | -4.09(-2.32%) |
Jan 07, 2022 | 180.45 | 180.85 | 176.47 | 176.55 | 441,840 | -3.92(-2.17%) |
Jan 06, 2022 | 183.68 | 183.68 | 179.00 | 180.47 | 358,885 | -1.95(-1.07%) |
Jan 05, 2022 | 188.56 | 192.00 | 181.90 | 182.42 | 589,330 | -5.83(-3.10%) |
Jan 04, 2022 | 186.23 | 189.35 | 184.97 | 188.25 | 439,973 | +4.28(+2.33%) |
Jan 03, 2022 | 183.35 | 185.43 | 181.85 | 183.97 | 629,402 | +1.79(+0.98%) |
Dec 31, 2021 | 178.42 | 183.88 | 178.25 | 182.18 | 664,184 | +4.29(+2.41%) |
Dec 30, 2021 | 176.61 | 178.93 | 175.66 | 177.89 | 422,283 | +1.23(+0.70%) |
Dec 29, 2021 | 175.87 | 178.33 | 175.87 | 176.66 | 258,067 | +0.85(+0.48%) |
Dec 28, 2021 | 174.02 | 178.51 | 174.02 | 175.81 | 341,334 | +1.20(+0.69%) |
Dec 27, 2021 | 171.20 | 174.92 | 171.20 | 174.61 | 378,033 | +3.45(+2.02%) |
Dec 23, 2021 | 170.58 | 173.28 | 170.55 | 171.16 | 317,185 | +1.91(+1.13%) |
Dec 22, 2021 | 168.74 | 170.64 | 167.94 | 169.25 | 707,103 | +0.82(+0.49%) |
Dec 21, 2021 | 165.00 | 169.37 | 165.00 | 168.43 | 851,361 | +4.48(+2.73%) |
Dec 20, 2021 | 168.18 | 168.64 | 162.63 | 163.95 | 632,689 | -6.69(-3.92%) |
Dec 17, 2021 | 171.75 | 173.13 | 169.66 | 170.64 | 1,094,310 | -2.81(-1.62%) |
Dec 16, 2021 | 178.12 | 179.28 | 173.30 | 173.45 | 622,833 | -3.18(-1.80%) |
Dec 15, 2021 | 171.99 | 176.87 | 171.90 | 176.63 | 558,438 | +1.49(+0.85%) |
Dec 14, 2021 | 173.61 | 177.61 | 173.08 | 175.14 | 555,582 | +0.54(+0.31%) |
Dec 13, 2021 | 178.37 | 178.54 | 173.15 | 174.60 | 592,995 | -3.78(-2.12%) |
Dec 10, 2021 | 180.66 | 181.34 | 177.99 | 178.38 | 396,900 | -0.90(-0.50%) |
Dec 09, 2021 | 177.76 | 181.23 | 177.76 | 179.28 | 460,117 | +0.45(+0.25%) |
Dec 08, 2021 | 179.54 | 180.36 | 177.96 | 178.83 | 441,102 | -0.50(-0.28%) |
Dec 07, 2021 | 177.51 | 181.61 | 177.51 | 179.33 | 599,786 | +3.98(+2.27%) |
Dec 06, 2021 | 174.94 | 178.84 | 174.31 | 175.35 | 739,209 | +2.51(+1.45%) |
Dec 03, 2021 | 171.89 | 175.12 | 171.25 | 172.84 | 824,122 | +1.33(+0.78%) |
Dec 02, 2021 | 166.89 | 172.95 | 166.28 | 171.51 | 729,367 | +6.20(+3.75%) |