Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 161.50 | 171.12 | 160.45 | 170.14 | 828,862 | +11.29(+7.11%) |
Feb 25, 2022 | 153.95 | 158.85 | 153.09 | 158.85 | 562,520 | +4.36(+2.82%) |
Feb 24, 2022 | 132.90 | 155.45 | 131.73 | 154.49 | 801,478 | +16.16(+11.68%) |
Feb 23, 2022 | 142.85 | 143.85 | 138.18 | 138.33 | 381,081 | -2.40(-1.71%) |
Feb 22, 2022 | 138.06 | 143.07 | 137.80 | 140.73 | 367,964 | -0.02(-0.01%) |
Feb 18, 2022 | 140.75 | 0 | -5.67(-3.87%) | |||
Feb 17, 2022 | 154.20 | 154.80 | 145.04 | 146.42 | 346,442 | -8.74(-5.63%) |
Feb 16, 2022 | 152.89 | 155.46 | 150.84 | 155.16 | 255,308 | +0.50(+0.32%) |
Feb 15, 2022 | 155.15 | 156.76 | 152.33 | 154.66 | 456,678 | +1.48(+0.97%) |
Feb 14, 2022 | 154.76 | 158.49 | 152.29 | 153.18 | 432,385 | -1.75(-1.13%) |
Feb 11, 2022 | 158.21 | 163.50 | 153.99 | 154.93 | 867,300 | -0.65(-0.42%) |
Feb 10, 2022 | 154.09 | 159.38 | 146.01 | 155.58 | 1,082,892 | +12.15(+8.47%) |
Feb 09, 2022 | 140.39 | 144.40 | 139.76 | 143.43 | 516,250 | +4.43(+3.19%) |
Feb 08, 2022 | 135.13 | 139.23 | 135.00 | 139.00 | 389,885 | +2.26(+1.65%) |
Feb 07, 2022 | 135.49 | 139.87 | 134.08 | 136.74 | 534,160 | +1.06(+0.78%) |
Feb 04, 2022 | 132.44 | 137.91 | 130.96 | 135.68 | 271,216 | +3.91(+2.97%) |
Feb 03, 2022 | 132.51 | 131.77 | 590,705 | -3.77(-2.78%) | ||
Feb 02, 2022 | 140.98 | 141.00 | 134.84 | 135.54 | 502,868 | -4.20(-3.01%) |
Feb 01, 2022 | 137.56 | 140.45 | 134.71 | 139.74 | 352,073 | +2.59(+1.89%) |
Jan 31, 2022 | 130.30 | 137.52 | 137.15 | 557,936 | +7.87(+6.09%) | |
Jan 28, 2022 | 128.20 | 129.71 | 125.02 | 129.28 | 539,223 | +1.47(+1.15%) |
Jan 27, 2022 | 128.46 | 133.69 | 127.60 | 127.81 | 252,013 | -1.59(-1.23%) |
Jan 26, 2022 | 134.10 | 136.14 | 128.68 | 129.40 | 442,770 | -0.95(-0.73%) |
Jan 25, 2022 | 137.22 | 138.41 | 130.20 | 130.35 | 697,882 | -9.94(-7.09%) |
Jan 24, 2022 | 132.77 | 140.87 | 127.71 | 140.29 | 518,108 | +3.39(+2.48%) |
Jan 21, 2022 | 138.18 | 141.22 | 135.97 | 136.90 | 424,730 | -3.10(-2.21%) |
Jan 20, 2022 | 142.56 | 147.48 | 139.89 | 140.00 | 206,936 | -1.77(-1.25%) |
Jan 19, 2022 | 140.73 | 145.95 | 140.73 | 141.77 | 351,003 | +0.06(+0.04%) |
Jan 18, 2022 | 140.50 | 145.93 | 140.19 | 141.71 | 478,102 | -2.57(-1.78%) |
Jan 14, 2022 | 144.28 | 0 | -1.11(-0.76%) | |||
Jan 13, 2022 | 157.70 | 158.08 | 144.91 | 145.39 | 608,872 | -13.16(-8.30%) |
Jan 12, 2022 | 164.02 | 164.02 | 157.19 | 158.55 | 306,756 | -3.12(-1.93%) |
Jan 11, 2022 | 155.99 | 162.64 | 155.50 | 161.67 | 280,595 | +3.94(+2.50%) |
Jan 10, 2022 | 154.97 | 157.87 | 150.82 | 157.73 | 279,143 | -0.40(-0.25%) |
Jan 07, 2022 | 160.59 | 163.99 | 157.14 | 158.13 | 550,460 | -0.22(-0.14%) |
Jan 06, 2022 | 157.40 | 160.72 | 155.00 | 158.35 | 462,507 | -1.36(-0.85%) |
Jan 05, 2022 | 163.02 | 164.32 | 158.72 | 159.71 | 342,468 | -4.74(-2.88%) |
Jan 04, 2022 | 170.00 | 170.97 | 159.67 | 164.45 | 399,627 | -6.31(-3.70%) |
Jan 03, 2022 | 173.74 | 173.74 | 166.10 | 170.76 | 206,313 | -2.52(-1.45%) |
Dec 31, 2021 | 175.92 | 177.14 | 172.08 | 173.28 | 247,390 | -3.50(-1.98%) |
Dec 30, 2021 | 174.97 | 179.49 | 174.12 | 176.78 | 257,535 | +2.45(+1.41%) |
Dec 29, 2021 | 175.04 | 176.66 | 172.88 | 174.33 | 215,697 | -0.52(-0.30%) |
Dec 28, 2021 | 175.09 | 175.09 | 172.26 | 174.85 | 171,810 | +0.21(+0.12%) |
Dec 27, 2021 | 171.35 | 177.84 | 171.01 | 174.64 | 218,271 | +3.29(+1.92%) |
Dec 23, 2021 | 173.00 | 173.09 | 170.20 | 171.35 | 172,104 | -0.88(-0.51%) |
Dec 22, 2021 | 168.46 | 173.37 | 168.46 | 172.23 | 223,178 | +1.98(+1.16%) |
Dec 21, 2021 | 165.38 | 170.25 | 163.25 | 170.25 | 278,220 | +5.37(+3.26%) |
Dec 20, 2021 | 162.62 | 167.13 | 161.57 | 164.88 | 354,226 | +0.56(+0.34%) |
Dec 17, 2021 | 160.02 | 168.91 | 159.01 | 164.32 | 618,374 | +2.09(+1.29%) |
Dec 16, 2021 | 165.00 | 168.26 | 160.44 | 162.23 | 531,783 | -1.45(-0.89%) |
Dec 15, 2021 | 153.24 | 164.75 | 151.99 | 163.68 | 513,810 | +9.24(+5.98%) |
Dec 14, 2021 | 151.45 | 155.66 | 150.10 | 154.44 | 447,718 | +0.00(+0.00%) |
Dec 13, 2021 | 152.31 | 157.51 | 152.00 | 154.44 | 296,416 | +1.44(+0.94%) |
Dec 10, 2021 | 159.46 | 160.68 | 152.19 | 153.00 | 310,797 | -5.11(-3.23%) |
Dec 09, 2021 | 159.97 | 160.82 | 156.50 | 158.11 | 395,060 | -2.79(-1.73%) |
Dec 08, 2021 | 156.17 | 162.69 | 151.17 | 160.90 | 596,617 | +5.26(+3.38%) |
Dec 07, 2021 | 155.90 | 158.47 | 155.12 | 155.64 | 464,839 | +3.69(+2.43%) |
Dec 06, 2021 | 148.74 | 153.63 | 145.90 | 151.95 | 541,999 | +1.23(+0.82%) |
Dec 03, 2021 | 172.49 | 172.49 | 146.19 | 150.72 | 1,254,296 | -20.37(-11.91%) |
Dec 02, 2021 | 166.99 | 172.45 | 166.33 | 171.09 | 283,322 | +3.27(+1.95%) |