Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 125.68 | 126.60 | 122.75 | 124.33 | 3,108,884 | -2.75(-2.16%) |
Feb 25, 2022 | 124.41 | 127.40 | 124.08 | 127.08 | 1,821,840 | +3.28(+2.65%) |
Feb 24, 2022 | 120.30 | 124.06 | 119.89 | 123.80 | 3,716,757 | +1.94(+1.60%) |
Feb 23, 2022 | 125.81 | 127.61 | 121.60 | 121.85 | 3,004,037 | -3.47(-2.77%) |
Feb 22, 2022 | 125.12 | 127.41 | 124.04 | 125.33 | 2,149,120 | +0.74(+0.59%) |
Feb 18, 2022 | 124.59 | 0 | -2.36(-1.86%) | |||
Feb 17, 2022 | 124.09 | 128.19 | 124.05 | 126.95 | 3,989,872 | +2.91(+2.35%) |
Feb 16, 2022 | 125.49 | 125.84 | 123.46 | 124.04 | 3,413,896 | -1.78(-1.41%) |
Feb 15, 2022 | 127.40 | 127.85 | 125.36 | 125.82 | 1,622,050 | +0.36(+0.29%) |
Feb 14, 2022 | 125.82 | 126.52 | 124.65 | 125.46 | 2,104,412 | -0.14(-0.11%) |
Feb 11, 2022 | 129.56 | 129.73 | 125.16 | 125.59 | 4,155,654 | -3.61(-2.80%) |
Feb 10, 2022 | 132.86 | 133.59 | 128.63 | 129.21 | 1,536,701 | -6.18(-4.57%) |
Feb 09, 2022 | 133.87 | 135.90 | 133.64 | 135.39 | 1,696,392 | +3.08(+2.33%) |
Feb 08, 2022 | 134.31 | 134.34 | 132.24 | 132.31 | 1,528,841 | -2.28(-1.69%) |
Feb 07, 2022 | 133.89 | 135.35 | 133.71 | 134.59 | 1,966,698 | +0.82(+0.61%) |
Feb 04, 2022 | 134.30 | 135.47 | 133.22 | 133.77 | 1,433,086 | -1.70(-1.25%) |
Feb 03, 2022 | 137.17 | 135.47 | 1,629,475 | -2.06(-1.49%) | ||
Feb 02, 2022 | 136.35 | 138.16 | 136.16 | 137.52 | 1,970,941 | +1.37(+1.01%) |
Feb 01, 2022 | 137.71 | 137.71 | 135.10 | 136.15 | 2,153,953 | -1.37(-1.00%) |
Jan 31, 2022 | 137.35 | 136.28 | 137.52 | 3,149,081 | +0.32(+0.24%) | |
Jan 28, 2022 | 134.36 | 137.32 | 132.52 | 137.20 | 2,114,159 | +3.34(+2.49%) |
Jan 27, 2022 | 136.96 | 138.31 | 133.12 | 133.86 | 1,383,653 | -2.28(-1.67%) |
Jan 26, 2022 | 141.00 | 141.78 | 135.65 | 136.14 | 1,489,295 | -4.55(-3.24%) |
Jan 25, 2022 | 141.13 | 142.34 | 139.86 | 140.69 | 1,604,601 | -1.14(-0.81%) |
Jan 24, 2022 | 142.07 | 142.16 | 139.03 | 141.83 | 2,586,088 | -0.96(-0.67%) |
Jan 21, 2022 | 144.29 | 144.91 | 142.63 | 142.79 | 1,980,874 | -0.41(-0.29%) |
Jan 20, 2022 | 142.93 | 145.60 | 142.66 | 143.21 | 1,415,228 | +0.43(+0.30%) |
Jan 19, 2022 | 144.28 | 145.48 | 142.75 | 142.77 | 1,208,074 | -0.87(-0.60%) |
Jan 18, 2022 | 142.42 | 144.30 | 141.40 | 143.64 | 1,629,908 | -0.01(-0.01%) |
Jan 14, 2022 | 143.65 | 0 | -1.60(-1.10%) | |||
Jan 13, 2022 | 146.72 | 147.33 | 144.82 | 145.25 | 1,089,557 | -1.22(-0.84%) |
Jan 12, 2022 | 145.89 | 148.35 | 145.50 | 146.48 | 1,150,496 | -0.07(-0.05%) |
Jan 11, 2022 | 146.66 | 146.91 | 144.08 | 146.55 | 886,893 | -0.19(-0.13%) |
Jan 10, 2022 | 146.14 | 148.37 | 142.96 | 146.75 | 1,272,110 | -1.68(-1.13%) |
Jan 07, 2022 | 147.32 | 149.49 | 146.00 | 148.42 | 1,373,523 | +0.24(+0.16%) |
Jan 06, 2022 | 148.67 | 149.51 | 145.25 | 148.18 | 1,854,906 | -1.92(-1.28%) |
Jan 05, 2022 | 153.51 | 154.22 | 150.04 | 150.10 | 1,595,692 | -5.72(-3.67%) |
Jan 04, 2022 | 160.81 | 161.27 | 155.02 | 155.82 | 1,661,964 | -5.53(-3.43%) |
Jan 03, 2022 | 162.98 | 163.25 | 158.24 | 161.35 | 1,085,865 | -1.64(-1.01%) |
Dec 31, 2021 | 162.69 | 164.24 | 162.28 | 162.99 | 816,075 | +0.72(+0.44%) |
Dec 30, 2021 | 161.57 | 162.68 | 161.43 | 162.27 | 675,583 | +0.76(+0.47%) |
Dec 29, 2021 | 161.33 | 162.19 | 160.37 | 161.51 | 677,501 | +0.37(+0.23%) |
Dec 28, 2021 | 159.83 | 161.23 | 158.84 | 161.14 | 1,200,904 | +1.25(+0.78%) |
Dec 27, 2021 | 157.52 | 159.97 | 156.46 | 159.89 | 1,399,866 | +3.40(+2.17%) |
Dec 23, 2021 | 158.07 | 158.07 | 155.56 | 156.49 | 1,023,753 | -1.47(-0.93%) |
Dec 22, 2021 | 157.04 | 157.96 | 155.78 | 157.96 | 1,394,923 | +1.41(+0.90%) |
Dec 21, 2021 | 158.54 | 159.77 | 156.01 | 156.55 | 1,296,261 | -1.17(-0.74%) |
Dec 20, 2021 | 156.92 | 159.25 | 156.36 | 157.72 | 1,130,408 | -0.36(-0.23%) |
Dec 17, 2021 | 158.81 | 160.94 | 157.12 | 158.08 | 3,078,397 | -0.41(-0.26%) |
Dec 16, 2021 | 157.13 | 159.10 | 156.57 | 158.49 | 1,236,893 | +1.49(+0.95%) |
Dec 15, 2021 | 154.59 | 157.01 | 153.29 | 157.00 | 1,433,415 | +2.88(+1.87%) |
Dec 14, 2021 | 156.66 | 156.66 | 152.41 | 154.12 | 1,342,953 | -2.78(-1.77%) |
Dec 13, 2021 | 152.90 | 157.81 | 152.62 | 156.90 | 1,706,366 | +3.95(+2.59%) |
Dec 10, 2021 | 152.57 | 154.04 | 151.45 | 152.95 | 1,288,062 | +0.71(+0.47%) |
Dec 09, 2021 | 154.04 | 154.04 | 150.85 | 152.23 | 1,225,096 | -1.64(-1.06%) |
Dec 08, 2021 | 152.95 | 154.22 | 151.73 | 153.87 | 1,142,847 | +0.63(+0.41%) |
Dec 07, 2021 | 152.16 | 153.42 | 151.02 | 153.24 | 1,475,179 | +2.08(+1.37%) |
Dec 06, 2021 | 151.77 | 152.84 | 150.15 | 151.16 | 1,110,390 | -0.12(-0.08%) |
Dec 03, 2021 | 151.81 | 152.63 | 149.64 | 151.28 | 1,496,006 | -0.38(-0.25%) |
Dec 02, 2021 | 149.52 | 152.74 | 149.25 | 151.66 | 1,399,580 | +2.62(+1.76%) |