Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 137.30 | 140.57 | 136.91 | 137.85 | 29,663 | -2.73(-1.94%) |
Feb 25, 2022 | 137.88 | 141.01 | 137.26 | 140.58 | 33,360 | -0.42(-0.30%) |
Feb 24, 2022 | 134.58 | 141.00 | 132.10 | 141.00 | 48,159 | +3.36(+2.44%) |
Feb 23, 2022 | 141.03 | 141.67 | 136.62 | 137.64 | 56,237 | +0.64(+0.47%) |
Feb 22, 2022 | 138.12 | 139.32 | 135.39 | 137.00 | 30,007 | +0.75(+0.55%) |
Feb 18, 2022 | 136.25 | 0 | -6.88(-4.80%) | |||
Feb 17, 2022 | 143.00 | 144.00 | 141.89 | 143.12 | 20,623 | +0.94(+0.66%) |
Feb 16, 2022 | 140.65 | 142.18 | 139.89 | 142.18 | 27,994 | +0.29(+0.20%) |
Feb 15, 2022 | 140.35 | 142.87 | 140.23 | 141.89 | 39,433 | +8.49(+6.36%) |
Feb 14, 2022 | 133.30 | 134.73 | 132.54 | 133.40 | 32,142 | -0.32(-0.24%) |
Feb 11, 2022 | 138.95 | 138.95 | 133.00 | 133.72 | 33,662 | -7.18(-5.10%) |
Feb 10, 2022 | 139.48 | 142.99 | 139.42 | 140.90 | 49,555 | -7.63(-5.14%) |
Feb 09, 2022 | 147.98 | 148.63 | 147.32 | 148.53 | 33,791 | +3.23(+2.22%) |
Feb 08, 2022 | 144.47 | 145.49 | 142.94 | 145.30 | 18,597 | -1.12(-0.76%) |
Feb 07, 2022 | 147.11 | 147.69 | 145.80 | 146.42 | 29,691 | -5.12(-3.38%) |
Feb 04, 2022 | 149.61 | 151.54 | 149.00 | 151.54 | 22,484 | +2.92(+1.96%) |
Feb 03, 2022 | 149.58 | 151.00 | 148.45 | 148.62 | 26,342 | -4.71(-3.07%) |
Feb 02, 2022 | 153.92 | 154.09 | 152.53 | 153.33 | 32,111 | +1.21(+0.80%) |
Feb 01, 2022 | 152.40 | 153.57 | 150.34 | 152.12 | 30,551 | +2.73(+1.83%) |
Jan 31, 2022 | 145.72 | 149.79 | 145.56 | 149.39 | 34,597 | +3.11(+2.13%) |
Jan 28, 2022 | 142.72 | 146.28 | 141.52 | 146.28 | 33,428 | +1.88(+1.30%) |
Jan 27, 2022 | 144.66 | 147.42 | 143.11 | 144.40 | 35,508 | -1.90(-1.30%) |
Jan 26, 2022 | 149.06 | 149.78 | 146.23 | 146.30 | 65,010 | -1.77(-1.20%) |
Jan 25, 2022 | 148.72 | 149.23 | 146.32 | 148.07 | 44,299 | -1.41(-0.94%) |
Jan 24, 2022 | 147.73 | 150.73 | 145.70 | 149.48 | 54,756 | -3.75(-2.45%) |
Jan 21, 2022 | 154.25 | 154.52 | 152.91 | 153.23 | 51,004 | -0.23(-0.15%) |
Jan 20, 2022 | 153.89 | 155.65 | 153.46 | 153.46 | 75,498 | -2.38(-1.53%) |
Jan 19, 2022 | 155.47 | 157.33 | 154.70 | 155.84 | 79,869 | +4.01(+2.64%) |
Jan 18, 2022 | 151.51 | 153.79 | 151.00 | 151.83 | 44,168 | +1.83(+1.22%) |
Jan 14, 2022 | 150.00 | 0 | -1.70(-1.12%) | |||
Jan 13, 2022 | 154.75 | 154.75 | 151.49 | 151.70 | 30,234 | -5.26(-3.35%) |
Jan 12, 2022 | 157.55 | 158.75 | 156.36 | 156.96 | 29,390 | -0.29(-0.18%) |
Jan 11, 2022 | 156.99 | 157.41 | 154.88 | 157.25 | 31,750 | +0.02(+0.01%) |
Jan 10, 2022 | 157.07 | 157.23 | 155.13 | 157.23 | 41,452 | -7.22(-4.39%) |
Jan 07, 2022 | 167.21 | 167.26 | 163.54 | 164.45 | 35,330 | -5.03(-2.97%) |
Jan 06, 2022 | 170.47 | 171.37 | 169.48 | 169.48 | 20,428 | -6.89(-3.91%) |
Jan 05, 2022 | 177.80 | 178.95 | 176.36 | 176.37 | 23,657 | -0.35(-0.20%) |
Jan 04, 2022 | 176.10 | 176.72 | 175.59 | 176.72 | 22,280 | +1.94(+1.11%) |
Jan 03, 2022 | 174.49 | 174.95 | 173.50 | 174.78 | 34,485 | -0.75(-0.43%) |
Dec 31, 2021 | 173.97 | 175.71 | 173.97 | 175.53 | 15,579 | +1.52(+0.87%) |
Dec 30, 2021 | 174.47 | 174.51 | 173.23 | 174.01 | 25,250 | -1.60(-0.91%) |
Dec 29, 2021 | 174.50 | 175.61 | 174.38 | 175.61 | 18,773 | +0.11(+0.06%) |
Dec 28, 2021 | 174.28 | 176.11 | 173.85 | 175.50 | 27,794 | +0.53(+0.30%) |
Dec 27, 2021 | 173.61 | 174.97 | 173.52 | 174.97 | 36,187 | +1.12(+0.64%) |
Dec 23, 2021 | 172.51 | 174.00 | 172.32 | 173.85 | 16,025 | -2.74(-1.55%) |
Dec 22, 2021 | 173.88 | 176.59 | 173.72 | 176.59 | 13,795 | +2.25(+1.29%) |
Dec 21, 2021 | 174.45 | 175.16 | 172.72 | 174.34 | 21,378 | -0.59(-0.34%) |
Dec 20, 2021 | 173.71 | 175.03 | 173.11 | 174.93 | 34,277 | +2.83(+1.64%) |
Dec 17, 2021 | 177.31 | 177.91 | 171.53 | 172.10 | 42,472 | -11.26(-6.14%) |
Dec 16, 2021 | 184.36 | 185.21 | 182.55 | 183.36 | 18,460 | +0.61(+0.33%) |
Dec 15, 2021 | 179.49 | 182.75 | 179.49 | 182.75 | 10,683 | +5.84(+3.30%) |
Dec 14, 2021 | 176.78 | 176.91 | 175.00 | 176.91 | 15,830 | -1.54(-0.86%) |
Dec 13, 2021 | 179.91 | 179.91 | 177.59 | 178.45 | 17,796 | -2.18(-1.21%) |
Dec 10, 2021 | 179.35 | 180.63 | 178.96 | 180.63 | 26,168 | +0.98(+0.55%) |
Dec 09, 2021 | 178.88 | 180.00 | 178.84 | 179.65 | 16,983 | -0.65(-0.36%) |
Dec 08, 2021 | 180.17 | 180.30 | 178.09 | 180.30 | 13,161 | -1.87(-1.03%) |
Dec 07, 2021 | 181.00 | 182.51 | 181.00 | 182.17 | 16,822 | +5.72(+3.24%) |
Dec 06, 2021 | 177.39 | 178.10 | 175.45 | 176.45 | 22,092 | -4.53(-2.50%) |
Dec 03, 2021 | 183.50 | 183.72 | 179.97 | 180.98 | 25,659 | -2.92(-1.59%) |
Dec 02, 2021 | 182.96 | 184.25 | 182.61 | 183.90 | 20,096 | -1.23(-0.66%) |