Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 153.03 | 154.74 | 151.06 | 152.55 | 1,029,327 | -2.75(-1.77%) |
Feb 25, 2022 | 150.76 | 155.31 | 150.74 | 155.31 | 779,760 | +4.76(+3.16%) |
Feb 24, 2022 | 147.10 | 151.01 | 146.63 | 150.55 | 607,492 | +0.76(+0.51%) |
Feb 23, 2022 | 151.45 | 152.84 | 148.76 | 149.79 | 1,288,234 | -1.20(-0.80%) |
Feb 22, 2022 | 148.65 | 151.91 | 147.56 | 150.99 | 836,100 | +1.40(+0.94%) |
Feb 18, 2022 | 149.59 | 0 | +0.07(+0.04%) | |||
Feb 17, 2022 | 151.07 | 151.29 | 149.09 | 149.52 | 583,010 | -1.79(-1.18%) |
Feb 16, 2022 | 150.30 | 151.91 | 149.00 | 151.31 | 712,904 | +1.05(+0.70%) |
Feb 15, 2022 | 150.44 | 151.66 | 149.89 | 150.26 | 750,426 | +0.55(+0.37%) |
Feb 14, 2022 | 153.58 | 154.59 | 149.14 | 149.71 | 1,214,125 | -3.61(-2.36%) |
Feb 11, 2022 | 152.80 | 154.67 | 152.04 | 153.32 | 1,325,081 | +1.64(+1.08%) |
Feb 10, 2022 | 152.71 | 155.75 | 151.09 | 151.67 | 2,257,580 | -3.40(-2.19%) |
Feb 09, 2022 | 152.03 | 155.19 | 151.48 | 155.07 | 836,788 | +5.20(+3.47%) |
Feb 08, 2022 | 149.81 | 150.95 | 148.46 | 149.87 | 1,132,689 | +0.01(+0.01%) |
Feb 07, 2022 | 153.46 | 155.10 | 149.68 | 149.86 | 1,172,346 | -3.73(-2.43%) |
Feb 04, 2022 | 150.60 | 155.43 | 149.68 | 153.60 | 1,074,611 | +0.95(+0.62%) |
Feb 03, 2022 | 149.47 | 153.70 | 152.64 | 1,250,553 | +1.93(+1.28%) | |
Feb 02, 2022 | 147.78 | 151.95 | 147.78 | 150.71 | 883,504 | +3.34(+2.27%) |
Feb 01, 2022 | 148.97 | 149.81 | 145.90 | 147.37 | 849,131 | -0.55(-0.37%) |
Jan 31, 2022 | 145.78 | 148.15 | 147.91 | 1,162,101 | +1.63(+1.11%) | |
Jan 28, 2022 | 139.43 | 146.32 | 138.27 | 146.29 | 1,748,420 | +7.22(+5.20%) |
Jan 27, 2022 | 143.58 | 144.72 | 138.87 | 139.06 | 1,628,644 | -3.65(-2.56%) |
Jan 26, 2022 | 144.08 | 146.29 | 141.89 | 142.71 | 1,059,929 | -1.20(-0.83%) |
Jan 25, 2022 | 144.41 | 145.23 | 141.54 | 143.91 | 914,268 | -2.06(-1.41%) |
Jan 24, 2022 | 144.84 | 146.17 | 140.72 | 145.97 | 915,843 | +0.29(+0.20%) |
Jan 21, 2022 | 147.23 | 148.34 | 145.52 | 145.69 | 750,111 | -0.76(-0.52%) |
Jan 20, 2022 | 150.19 | 151.53 | 146.40 | 146.44 | 710,550 | -3.69(-2.46%) |
Jan 19, 2022 | 152.73 | 154.08 | 150.08 | 150.14 | 584,244 | -2.01(-1.32%) |
Jan 18, 2022 | 152.32 | 152.89 | 149.70 | 152.15 | 844,771 | -0.85(-0.56%) |
Jan 14, 2022 | 153.00 | 0 | -2.85(-1.83%) | |||
Jan 13, 2022 | 156.28 | 157.27 | 155.72 | 155.85 | 628,132 | -0.06(-0.04%) |
Jan 12, 2022 | 153.06 | 156.91 | 153.06 | 155.91 | 878,192 | +2.85(+1.86%) |
Jan 11, 2022 | 153.10 | 153.32 | 150.31 | 153.06 | 1,600,486 | +0.16(+0.10%) |
Jan 10, 2022 | 153.31 | 155.43 | 152.25 | 152.90 | 1,086,922 | -1.29(-0.84%) |
Jan 07, 2022 | 157.10 | 157.29 | 153.96 | 154.20 | 1,011,063 | -3.76(-2.38%) |
Jan 06, 2022 | 159.48 | 161.12 | 157.67 | 157.96 | 358,630 | -1.77(-1.11%) |
Jan 05, 2022 | 162.91 | 163.41 | 159.41 | 159.72 | 581,303 | -3.19(-1.96%) |
Jan 04, 2022 | 162.92 | 165.68 | 162.77 | 162.91 | 876,450 | -0.12(-0.07%) |
Jan 03, 2022 | 165.20 | 165.71 | 161.28 | 163.03 | 569,163 | -2.06(-1.25%) |
Dec 31, 2021 | 164.62 | 166.65 | 164.62 | 165.09 | 470,462 | +0.46(+0.28%) |
Dec 30, 2021 | 164.32 | 165.44 | 163.65 | 164.63 | 427,155 | +0.48(+0.29%) |
Dec 29, 2021 | 163.69 | 164.53 | 161.89 | 164.15 | 681,957 | +0.80(+0.49%) |
Dec 28, 2021 | 163.13 | 163.91 | 162.71 | 163.34 | 448,858 | +0.21(+0.13%) |
Dec 27, 2021 | 160.17 | 163.21 | 159.75 | 163.13 | 297,362 | +2.84(+1.77%) |
Dec 23, 2021 | 162.16 | 162.16 | 159.03 | 160.29 | 402,894 | -0.90(-0.56%) |
Dec 22, 2021 | 158.97 | 161.43 | 158.97 | 161.19 | 1,039,772 | +1.81(+1.14%) |
Dec 21, 2021 | 159.94 | 160.82 | 158.35 | 159.38 | 722,942 | +0.51(+0.32%) |
Dec 20, 2021 | 157.11 | 159.53 | 156.45 | 158.87 | 451,040 | +0.32(+0.20%) |
Dec 17, 2021 | 160.97 | 162.56 | 157.74 | 158.56 | 1,837,318 | -2.66(-1.65%) |
Dec 16, 2021 | 163.26 | 163.62 | 160.20 | 161.22 | 511,080 | -2.22(-1.36%) |
Dec 15, 2021 | 159.74 | 163.95 | 159.74 | 163.44 | 903,681 | +3.93(+2.46%) |
Dec 14, 2021 | 161.32 | 161.74 | 158.19 | 159.51 | 685,981 | -2.10(-1.30%) |
Dec 13, 2021 | 159.25 | 162.82 | 158.43 | 161.61 | 704,672 | +1.89(+1.19%) |
Dec 10, 2021 | 158.20 | 160.55 | 157.43 | 159.71 | 660,230 | +1.89(+1.19%) |
Dec 09, 2021 | 159.52 | 160.68 | 157.82 | 157.83 | 1,475,538 | -1.82(-1.14%) |
Dec 08, 2021 | 157.55 | 159.94 | 156.94 | 159.65 | 522,119 | +2.10(+1.33%) |
Dec 07, 2021 | 158.29 | 158.63 | 156.16 | 157.55 | 755,564 | +1.38(+0.88%) |
Dec 06, 2021 | 154.87 | 158.06 | 154.87 | 156.17 | 796,047 | +2.35(+1.53%) |
Dec 03, 2021 | 155.46 | 156.46 | 152.40 | 153.82 | 801,698 | -0.91(-0.59%) |
Dec 02, 2021 | 150.50 | 155.78 | 149.50 | 154.73 | 752,627 | +5.26(+3.52%) |