Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.58 | 134.99 | 131.10 | 131.95 | 33,628,956 | -5.74(-4.17%) |
Feb 25, 2022 | 135.16 | 139.70 | 136.59 | 137.70 | 19,738,178 | +3.18(+2.37%) |
Feb 24, 2022 | 133.01 | 134.92 | 130.07 | 134.51 | 27,617,700 | -3.85(-2.78%) |
Feb 23, 2022 | 142.49 | 142.66 | 137.70 | 138.37 | 12,694,061 | -2.96(-2.09%) |
Feb 22, 2022 | 140.14 | 142.60 | 139.97 | 141.32 | 12,266,922 | -0.25(-0.18%) |
Feb 18, 2022 | 141.58 | 0 | +0.66(+0.47%) | |||
Feb 17, 2022 | 142.38 | 143.06 | 140.20 | 140.92 | 12,260,567 | -3.32(-2.30%) |
Feb 16, 2022 | 143.06 | 145.26 | 143.06 | 144.24 | 9,743,206 | +0.26(+0.18%) |
Feb 15, 2022 | 143.78 | 145.11 | 143.17 | 143.98 | 10,208,848 | +2.08(+1.46%) |
Feb 14, 2022 | 142.13 | 143.01 | 139.88 | 141.90 | 18,296,172 | -1.33(-0.93%) |
Feb 11, 2022 | 144.81 | 147.21 | 142.35 | 143.23 | 18,085,768 | -1.89(-1.30%) |
Feb 10, 2022 | 145.78 | 147.99 | 144.44 | 145.12 | 17,729,856 | -0.60(-0.42%) |
Feb 09, 2022 | 145.72 | 146.50 | 145.00 | 145.73 | 9,815,715 | +0.60(+0.42%) |
Feb 08, 2022 | 144.24 | 147.48 | 144.24 | 145.12 | 21,960,650 | +2.89(+2.03%) |
Feb 07, 2022 | 142.63 | 142.95 | 140.38 | 142.23 | 13,507,896 | +0.26(+0.18%) |
Feb 04, 2022 | 138.75 | 142.84 | 138.44 | 141.97 | 17,898,050 | +3.59(+2.60%) |
Feb 03, 2022 | 139.59 | 138.38 | 13,398,181 | -1.15(-0.83%) | ||
Feb 02, 2022 | 140.05 | 140.46 | 137.79 | 139.53 | 13,359,729 | -1.13(-0.80%) |
Feb 01, 2022 | 138.37 | 140.95 | 138.00 | 140.66 | 15,663,450 | +2.37(+1.72%) |
Jan 31, 2022 | 135.53 | 138.46 | 138.28 | 15,022,555 | +1.85(+1.36%) | |
Jan 28, 2022 | 134.18 | 136.57 | 132.30 | 136.43 | 15,177,258 | +1.21(+0.89%) |
Jan 27, 2022 | 139.04 | 139.94 | 134.12 | 135.22 | 18,848,314 | -2.43(-1.76%) |
Jan 26, 2022 | 138.39 | 140.12 | 135.83 | 137.65 | 22,246,798 | +1.29(+0.95%) |
Jan 25, 2022 | 133.68 | 136.65 | 131.01 | 136.36 | 20,298,584 | +1.47(+1.09%) |
Jan 24, 2022 | 132.40 | 135.38 | 129.88 | 134.89 | 30,596,000 | -0.12(-0.09%) |
Jan 21, 2022 | 137.26 | 137.27 | 134.25 | 135.01 | 22,250,388 | -2.40(-1.75%) |
Jan 20, 2022 | 138.65 | 140.15 | 137.13 | 137.41 | 15,961,416 | -1.18(-0.85%) |
Jan 19, 2022 | 141.05 | 141.66 | 138.24 | 138.59 | 24,032,466 | -2.18(-1.55%) |
Jan 18, 2022 | 144.96 | 144.96 | 140.09 | 140.77 | 34,737,100 | -6.16(-4.19%) |
Jan 14, 2022 | 146.93 | 0 | -9.62(-6.15%) | |||
Jan 13, 2022 | 156.65 | 158.02 | 156.23 | 156.55 | 14,622,305 | -0.20(-0.13%) |
Jan 12, 2022 | 156.76 | 157.81 | 155.57 | 156.75 | 13,512,035 | +0.88(+0.57%) |
Jan 11, 2022 | 156.58 | 156.82 | 154.76 | 155.86 | 12,738,974 | +0.16(+0.10%) |
Jan 10, 2022 | 157.33 | 157.55 | 154.04 | 155.70 | 13,880,038 | +0.15(+0.10%) |
Jan 07, 2022 | 154.16 | 155.90 | 153.60 | 155.55 | 14,951,502 | +1.53(+0.99%) |
Jan 06, 2022 | 155.32 | 155.75 | 152.49 | 154.03 | 15,092,015 | +1.62(+1.06%) |
Jan 05, 2022 | 156.17 | 156.67 | 152.36 | 152.41 | 19,110,012 | -2.84(-1.83%) |
Jan 04, 2022 | 151.99 | 155.94 | 151.92 | 155.25 | 21,820,504 | +5.67(+3.79%) |
Jan 03, 2022 | 147.87 | 150.45 | 147.55 | 149.58 | 14,184,370 | +3.10(+2.12%) |
Dec 31, 2021 | 146.57 | 147.35 | 146.12 | 146.48 | 6,276,604 | -0.12(-0.08%) |
Dec 30, 2021 | 147.18 | 148.23 | 146.50 | 146.60 | 7,497,847 | -0.07(-0.05%) |
Dec 29, 2021 | 146.94 | 147.66 | 146.29 | 146.67 | 7,922,030 | -0.07(-0.05%) |
Dec 28, 2021 | 146.34 | 148.14 | 146.23 | 146.75 | 6,856,530 | +0.44(+0.30%) |
Dec 27, 2021 | 145.78 | 146.34 | 144.62 | 146.30 | 6,689,828 | +0.83(+0.57%) |
Dec 23, 2021 | 145.79 | 147.19 | 145.42 | 145.47 | 8,708,100 | +0.52(+0.36%) |
Dec 22, 2021 | 144.07 | 145.28 | 143.60 | 144.95 | 7,856,824 | +0.56(+0.39%) |
Dec 21, 2021 | 143.76 | 145.40 | 143.46 | 144.39 | 12,200,986 | +1.99(+1.40%) |
Dec 20, 2021 | 142.93 | 142.96 | 140.46 | 142.40 | 16,371,646 | -2.61(-1.80%) |
Dec 17, 2021 | 147.38 | 147.43 | 143.54 | 145.01 | 30,552,014 | -3.38(-2.28%) |
Dec 16, 2021 | 148.36 | 149.69 | 146.80 | 148.38 | 21,155,564 | +2.28(+1.56%) |
Dec 15, 2021 | 147.87 | 147.87 | 145.55 | 146.10 | 15,143,448 | -1.10(-0.75%) |
Dec 14, 2021 | 145.65 | 148.83 | 145.51 | 147.20 | 13,579,225 | +1.12(+0.77%) |
Dec 13, 2021 | 147.54 | 147.81 | 145.49 | 146.08 | 13,043,938 | -1.76(-1.19%) |
Dec 10, 2021 | 149.22 | 149.58 | 147.20 | 147.84 | 11,248,781 | -0.59(-0.40%) |
Dec 09, 2021 | 147.68 | 148.86 | 146.75 | 148.43 | 12,076,502 | -0.23(-0.16%) |
Dec 08, 2021 | 150.46 | 151.03 | 148.16 | 148.66 | 12,644,177 | -1.72(-1.14%) |
Dec 07, 2021 | 149.74 | 151.14 | 149.08 | 150.38 | 10,709,057 | +2.23(+1.50%) |
Dec 06, 2021 | 148.94 | 150.42 | 147.50 | 148.15 | 12,087,755 | +1.73(+1.18%) |
Dec 03, 2021 | 149.39 | 149.69 | 145.40 | 146.42 | 13,740,157 | -2.70(-1.81%) |
Dec 02, 2021 | 147.85 | 151.01 | 146.89 | 149.12 | 14,038,935 | +3.07(+2.10%) |