Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 151.51 | 155.69 | 150.46 | 155.51 | 415,330 | +5.05(+3.36%) |
Feb 25, 2022 | 148.85 | 150.51 | 148.49 | 150.46 | 204,100 | +1.67(+1.12%) |
Feb 24, 2022 | 145.00 | 148.90 | 145.00 | 148.79 | 360,020 | -0.89(-0.59%) |
Feb 23, 2022 | 150.04 | 152.27 | 149.43 | 149.68 | 336,899 | -0.33(-0.22%) |
Feb 22, 2022 | 148.34 | 151.71 | 148.25 | 150.01 | 279,867 | +0.02(+0.01%) |
Feb 18, 2022 | 149.99 | 0 | -5.91(-3.79%) | |||
Feb 17, 2022 | 158.80 | 159.95 | 155.59 | 155.90 | 230,782 | -3.33(-2.09%) |
Feb 16, 2022 | 159.71 | 161.27 | 158.73 | 159.23 | 148,504 | -0.20(-0.13%) |
Feb 15, 2022 | 163.98 | 163.98 | 158.65 | 159.43 | 227,238 | -2.48(-1.53%) |
Feb 14, 2022 | 161.99 | 163.23 | 159.22 | 161.91 | 211,686 | +0.65(+0.40%) |
Feb 11, 2022 | 170.17 | 170.50 | 158.94 | 161.26 | 273,602 | -8.17(-4.82%) |
Feb 10, 2022 | 168.50 | 170.26 | 168.00 | 169.43 | 293,733 | -0.25(-0.15%) |
Feb 09, 2022 | 167.16 | 170.07 | 167.09 | 169.68 | 124,152 | +3.50(+2.11%) |
Feb 08, 2022 | 162.99 | 167.65 | 162.99 | 166.18 | 256,911 | +1.76(+1.07%) |
Feb 07, 2022 | 168.88 | 168.88 | 163.69 | 164.42 | 267,355 | -5.47(-3.22%) |
Feb 04, 2022 | 171.33 | 172.50 | 169.16 | 169.89 | 138,026 | -0.56(-0.33%) |
Feb 03, 2022 | 171.32 | 170.45 | 144,157 | -2.80(-1.62%) | ||
Feb 02, 2022 | 170.38 | 177.42 | 170.25 | 173.25 | 301,501 | +3.57(+2.10%) |
Feb 01, 2022 | 170.51 | 170.51 | 165.74 | 169.68 | 141,820 | +0.18(+0.11%) |
Jan 31, 2022 | 165.76 | 170.00 | 169.50 | 202,685 | +4.51(+2.73%) | |
Jan 28, 2022 | 165.18 | 165.35 | 162.77 | 164.99 | 199,484 | +0.92(+0.56%) |
Jan 27, 2022 | 165.27 | 167.81 | 164.07 | 164.07 | 114,925 | -1.44(-0.87%) |
Jan 26, 2022 | 166.27 | 168.31 | 164.45 | 165.51 | 129,160 | +0.44(+0.27%) |
Jan 25, 2022 | 165.20 | 166.10 | 161.23 | 165.07 | 207,022 | -1.10(-0.66%) |
Jan 24, 2022 | 161.63 | 166.17 | 159.54 | 166.17 | 207,698 | +1.73(+1.05%) |
Jan 21, 2022 | 168.75 | 168.75 | 164.15 | 164.44 | 106,710 | -4.52(-2.68%) |
Jan 20, 2022 | 171.08 | 172.37 | 168.64 | 168.96 | 94,510 | -1.91(-1.12%) |
Jan 19, 2022 | 172.00 | 172.36 | 170.37 | 170.87 | 142,998 | -0.25(-0.15%) |
Jan 18, 2022 | 170.15 | 172.18 | 167.87 | 171.12 | 188,854 | +0.06(+0.04%) |
Jan 17, 2022 | 170.50 | 172.67 | 170.32 | 171.06 | 41,146 | +0.26(+0.15%) |
Jan 14, 2022 | 173.90 | 173.91 | 170.42 | 170.80 | 172,371 | -4.10(-2.34%) |
Jan 13, 2022 | 176.99 | 176.99 | 174.43 | 174.90 | 94,820 | -1.12(-0.64%) |
Jan 12, 2022 | 175.65 | 177.70 | 173.52 | 176.02 | 187,837 | -0.12(-0.07%) |
Jan 11, 2022 | 173.00 | 176.67 | 172.57 | 176.14 | 136,657 | +3.46(+2.00%) |
Jan 10, 2022 | 177.00 | 177.80 | 170.95 | 172.68 | 213,510 | -5.41(-3.04%) |
Jan 07, 2022 | 180.55 | 180.55 | 175.75 | 178.09 | 130,276 | -1.98(-1.10%) |
Jan 06, 2022 | 178.10 | 181.08 | 178.10 | 180.07 | 82,896 | +1.40(+0.78%) |
Jan 05, 2022 | 180.77 | 181.98 | 178.39 | 178.67 | 145,937 | -1.97(-1.09%) |
Jan 04, 2022 | 183.01 | 183.47 | 177.45 | 180.64 | 167,233 | -2.99(-1.63%) |
Dec 31, 2021 | 183.63 | 183.63 | 183.63 | 0 | +0.64(+0.35%) | |
Dec 30, 2021 | 182.32 | 184.52 | 182.32 | 182.99 | 73,064 | +0.39(+0.21%) |
Dec 29, 2021 | 185.49 | 185.49 | 181.95 | 182.60 | 111,535 | +0.96(+0.53%) |
Dec 24, 2021 | 181.64 | 181.64 | 181.64 | 0 | +0.99(+0.55%) | |
Dec 23, 2021 | 180.03 | 181.54 | 178.36 | 180.65 | 177,092 | +1.67(+0.93%) |
Dec 22, 2021 | 180.00 | 181.00 | 177.30 | 178.98 | 273,530 | -2.59(-1.43%) |
Dec 21, 2021 | 178.53 | 183.45 | 178.48 | 181.57 | 120,069 | +4.66(+2.63%) |
Dec 20, 2021 | 176.34 | 178.00 | 174.28 | 176.91 | 126,471 | -1.44(-0.81%) |
Dec 17, 2021 | 176.71 | 181.30 | 176.56 | 178.35 | 175,019 | +0.02(+0.01%) |
Dec 16, 2021 | 182.14 | 182.89 | 175.05 | 178.33 | 230,064 | -3.81(-2.09%) |
Dec 15, 2021 | 178.89 | 182.61 | 177.86 | 182.14 | 117,172 | +3.51(+1.96%) |
Dec 14, 2021 | 177.30 | 179.13 | 175.21 | 178.63 | 164,736 | +0.99(+0.56%) |
Dec 13, 2021 | 178.83 | 180.32 | 174.84 | 177.64 | 177,667 | -1.06(-0.59%) |
Dec 10, 2021 | 180.96 | 182.30 | 178.01 | 178.70 | 100,578 | -1.00(-0.56%) |
Dec 09, 2021 | 178.84 | 180.59 | 178.22 | 179.70 | 94,462 | +0.30(+0.17%) |
Dec 08, 2021 | 185.36 | 185.36 | 177.70 | 179.40 | 196,749 | -5.57(-3.01%) |
Dec 07, 2021 | 183.79 | 186.43 | 183.59 | 184.97 | 149,884 | +3.84(+2.12%) |
Dec 06, 2021 | 178.15 | 181.88 | 177.63 | 181.13 | 108,402 | +3.06(+1.72%) |
Dec 03, 2021 | 182.43 | 182.43 | 176.30 | 178.07 | 120,741 | -3.27(-1.80%) |
Dec 02, 2021 | 177.30 | 182.46 | 177.30 | 181.34 | 143,550 | +4.21(+2.38%) |