Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 145.58 | 149.26 | 145.10 | 145.75 | 160,185 | -5.52(-3.65%) |
Feb 25, 2022 | 147.58 | 151.29 | 147.94 | 151.27 | 137,671 | +5.74(+3.94%) |
Feb 24, 2022 | 141.32 | 146.75 | 141.00 | 145.53 | 345,604 | -3.88(-2.60%) |
Feb 23, 2022 | 153.94 | 153.96 | 149.34 | 149.41 | 226,953 | -2.01(-1.33%) |
Feb 22, 2022 | 152.34 | 153.65 | 150.11 | 151.42 | 131,210 | -4.12(-2.65%) |
Feb 18, 2022 | 155.54 | 0 | +1.35(+0.88%) | |||
Feb 17, 2022 | 154.99 | 155.85 | 153.53 | 154.19 | 147,472 | -3.36(-2.13%) |
Feb 16, 2022 | 155.31 | 157.85 | 154.65 | 157.55 | 115,110 | -0.17(-0.11%) |
Feb 15, 2022 | 156.34 | 158.00 | 156.22 | 157.72 | 141,362 | +6.86(+4.55%) |
Feb 14, 2022 | 150.91 | 152.16 | 149.30 | 150.86 | 115,531 | -1.63(-1.07%) |
Feb 11, 2022 | 158.38 | 158.38 | 151.75 | 152.49 | 159,154 | -8.57(-5.32%) |
Feb 10, 2022 | 158.97 | 162.51 | 158.97 | 161.06 | 145,866 | -3.58(-2.18%) |
Feb 09, 2022 | 163.63 | 164.64 | 162.94 | 164.64 | 141,756 | +2.48(+1.53%) |
Feb 08, 2022 | 161.43 | 162.35 | 160.47 | 162.16 | 105,506 | -1.89(-1.15%) |
Feb 07, 2022 | 163.06 | 164.74 | 162.72 | 164.05 | 136,711 | +1.21(+0.74%) |
Feb 04, 2022 | 162.30 | 163.90 | 161.34 | 162.84 | 93,117 | +0.95(+0.59%) |
Feb 03, 2022 | 163.76 | 161.26 | 161.89 | 132,453 | -3.21(-1.94%) | |
Feb 02, 2022 | 166.45 | 166.72 | 164.40 | 165.10 | 142,167 | -0.84(-0.51%) |
Feb 01, 2022 | 165.22 | 166.01 | 163.53 | 165.94 | 197,196 | +2.54(+1.55%) |
Jan 31, 2022 | 158.55 | 163.83 | 158.29 | 163.40 | 214,758 | +2.54(+1.58%) |
Jan 28, 2022 | 157.63 | 160.86 | 156.15 | 160.86 | 182,578 | +0.63(+0.39%) |
Jan 27, 2022 | 153.41 | 160.25 | 152.22 | 160.23 | 208,933 | +7.72(+5.06%) |
Jan 26, 2022 | 154.87 | 155.80 | 151.95 | 152.51 | 196,991 | +0.75(+0.49%) |
Jan 25, 2022 | 150.93 | 152.62 | 149.17 | 151.76 | 147,944 | -1.62(-1.06%) |
Jan 24, 2022 | 152.56 | 153.38 | 147.55 | 153.38 | 233,655 | -3.54(-2.26%) |
Jan 21, 2022 | 157.33 | 159.01 | 156.08 | 156.92 | 176,501 | -1.03(-0.65%) |
Jan 20, 2022 | 158.67 | 160.52 | 157.18 | 157.95 | 178,114 | -0.40(-0.25%) |
Jan 19, 2022 | 158.28 | 159.68 | 157.72 | 158.35 | 423,776 | +5.85(+3.84%) |
Jan 18, 2022 | 153.43 | 154.75 | 152.04 | 152.50 | 179,657 | -2.61(-1.68%) |
Jan 14, 2022 | 155.11 | 0 | -2.20(-1.40%) | |||
Jan 13, 2022 | 159.89 | 159.89 | 156.97 | 157.31 | 182,021 | -4.72(-2.91%) |
Jan 12, 2022 | 161.97 | 162.91 | 161.50 | 162.03 | 153,213 | -0.32(-0.20%) |
Jan 11, 2022 | 160.39 | 162.35 | 159.64 | 162.35 | 105,627 | +1.30(+0.81%) |
Jan 10, 2022 | 160.51 | 161.05 | 158.52 | 161.05 | 115,873 | -1.90(-1.17%) |
Jan 07, 2022 | 163.54 | 163.79 | 161.48 | 162.95 | 155,544 | -0.56(-0.34%) |
Jan 06, 2022 | 165.03 | 165.84 | 163.21 | 163.50 | 330,171 | -5.84(-3.45%) |
Jan 05, 2022 | 170.70 | 171.91 | 169.00 | 169.34 | 261,753 | +1.09(+0.65%) |
Jan 04, 2022 | 167.89 | 168.25 | 167.10 | 168.25 | 115,460 | +2.45(+1.48%) |
Jan 03, 2022 | 165.41 | 166.15 | 164.52 | 165.80 | 96,137 | +0.30(+0.18%) |
Dec 31, 2021 | 166.02 | 166.14 | 164.16 | 165.50 | 51,982 | +0.43(+0.26%) |
Dec 30, 2021 | 165.35 | 165.50 | 164.69 | 165.07 | 77,488 | -0.61(-0.37%) |
Dec 29, 2021 | 165.39 | 165.81 | 164.86 | 165.68 | 106,520 | +0.18(+0.11%) |
Dec 28, 2021 | 165.49 | 165.52 | 163.69 | 165.50 | 73,570 | +0.46(+0.28%) |
Dec 27, 2021 | 163.68 | 165.04 | 163.61 | 165.04 | 80,782 | +1.29(+0.79%) |
Dec 23, 2021 | 162.17 | 164.28 | 162.07 | 163.75 | 85,359 | +1.26(+0.78%) |
Dec 22, 2021 | 160.57 | 163.29 | 160.35 | 162.49 | 91,948 | +3.00(+1.88%) |
Dec 21, 2021 | 157.74 | 159.70 | 157.72 | 159.49 | 156,489 | +0.67(+0.42%) |
Dec 20, 2021 | 157.27 | 159.62 | 157.14 | 158.82 | 87,470 | +1.73(+1.10%) |
Dec 17, 2021 | 157.49 | 158.37 | 156.64 | 157.09 | 114,168 | -3.59(-2.23%) |
Dec 16, 2021 | 161.83 | 161.86 | 159.42 | 160.68 | 116,328 | -1.77(-1.09%) |
Dec 15, 2021 | 159.95 | 163.15 | 159.25 | 162.45 | 95,297 | +4.20(+2.65%) |
Dec 14, 2021 | 158.69 | 159.78 | 157.28 | 158.25 | 103,101 | -0.79(-0.50%) |
Dec 13, 2021 | 161.18 | 161.31 | 159.00 | 159.04 | 88,618 | -1.70(-1.06%) |
Dec 10, 2021 | 160.84 | 161.10 | 159.82 | 160.74 | 63,447 | -0.67(-0.42%) |
Dec 09, 2021 | 161.05 | 161.59 | 160.09 | 161.41 | 69,862 | -1.54(-0.95%) |
Dec 08, 2021 | 162.65 | 163.25 | 161.72 | 162.95 | 98,864 | -0.08(-0.05%) |
Dec 07, 2021 | 160.98 | 163.43 | 154.90 | 163.03 | 101,828 | +6.51(+4.16%) |
Dec 06, 2021 | 154.96 | 156.71 | 154.22 | 156.52 | 103,098 | +1.74(+1.12%) |
Dec 03, 2021 | 155.97 | 156.75 | 153.47 | 154.78 | 79,716 | -1.34(-0.86%) |
Dec 02, 2021 | 155.58 | 156.95 | 154.57 | 156.12 | 93,396 | +2.38(+1.54%) |