Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 159.18 | 162.28 | 154.21 | 159.25 | 293,252 | -1.73(-1.08%) |
Feb 25, 2022 | 152.84 | 161.45 | 154.94 | 160.98 | 247,928 | +6.19(+4.00%) |
Feb 24, 2022 | 143.09 | 156.13 | 142.81 | 154.80 | 333,925 | +4.77(+3.18%) |
Feb 23, 2022 | 153.79 | 156.13 | 149.96 | 150.02 | 255,257 | -2.90(-1.90%) |
Feb 22, 2022 | 152.19 | 156.34 | 150.42 | 152.92 | 201,726 | -1.80(-1.16%) |
Feb 18, 2022 | 154.72 | 0 | -3.13(-1.98%) | |||
Feb 17, 2022 | 162.24 | 162.45 | 157.34 | 157.85 | 143,516 | -5.57(-3.41%) |
Feb 16, 2022 | 163.47 | 164.86 | 160.80 | 163.42 | 121,172 | -0.06(-0.04%) |
Feb 15, 2022 | 161.39 | 164.22 | 160.59 | 163.47 | 114,783 | +3.75(+2.35%) |
Feb 14, 2022 | 158.55 | 162.66 | 157.97 | 159.72 | 185,287 | +0.13(+0.08%) |
Feb 11, 2022 | 163.36 | 165.60 | 157.87 | 159.60 | 250,914 | -2.16(-1.33%) |
Feb 10, 2022 | 161.62 | 167.90 | 160.00 | 161.75 | 275,201 | -3.37(-2.04%) |
Feb 09, 2022 | 160.55 | 165.28 | 160.55 | 165.12 | 218,128 | +7.67(+4.87%) |
Feb 08, 2022 | 157.07 | 158.86 | 156.33 | 157.45 | 239,524 | +0.09(+0.06%) |
Feb 07, 2022 | 162.24 | 163.06 | 154.66 | 157.36 | 355,813 | -5.47(-3.36%) |
Feb 04, 2022 | 161.23 | 165.54 | 159.71 | 162.83 | 217,564 | +0.25(+0.15%) |
Feb 03, 2022 | 163.93 | 162.28 | 162.59 | 134,796 | -4.37(-2.62%) | |
Feb 02, 2022 | 171.79 | 173.01 | 165.60 | 166.96 | 229,824 | -0.53(-0.32%) |
Feb 01, 2022 | 168.93 | 170.11 | 163.10 | 167.49 | 271,343 | +0.02(+0.01%) |
Jan 31, 2022 | 158.78 | 167.47 | 167.47 | 250,037 | +9.49(+6.01%) | |
Jan 28, 2022 | 151.76 | 157.97 | 150.41 | 157.98 | 279,630 | +6.19(+4.08%) |
Jan 27, 2022 | 155.99 | 159.90 | 150.42 | 151.79 | 254,864 | -3.21(-2.07%) |
Jan 26, 2022 | 164.76 | 166.38 | 154.43 | 155.00 | 308,138 | -5.76(-3.58%) |
Jan 25, 2022 | 161.93 | 164.14 | 157.13 | 160.76 | 253,175 | -3.70(-2.25%) |
Jan 24, 2022 | 152.09 | 165.59 | 151.00 | 164.46 | 507,723 | +5.52(+3.47%) |
Jan 21, 2022 | 160.55 | 164.40 | 158.46 | 158.94 | 405,544 | -5.57(-3.39%) |
Jan 20, 2022 | 170.47 | 174.02 | 164.42 | 164.51 | 165,036 | -3.95(-2.35%) |
Jan 19, 2022 | 173.96 | 175.76 | 168.00 | 168.47 | 302,941 | -5.49(-3.16%) |
Jan 18, 2022 | 174.61 | 177.31 | 171.00 | 173.96 | 262,849 | -3.39(-1.91%) |
Jan 14, 2022 | 177.35 | 0 | -0.72(-0.40%) | |||
Jan 13, 2022 | 183.08 | 185.90 | 177.51 | 178.07 | 155,913 | -4.14(-2.27%) |
Jan 12, 2022 | 184.22 | 188.99 | 182.13 | 182.21 | 212,053 | -0.18(-0.10%) |
Jan 11, 2022 | 177.93 | 184.62 | 174.40 | 182.39 | 296,825 | +2.48(+1.38%) |
Jan 10, 2022 | 182.78 | 184.67 | 177.98 | 179.90 | 442,871 | -8.18(-4.35%) |
Jan 07, 2022 | 191.52 | 194.35 | 186.68 | 188.08 | 362,280 | -4.01(-2.09%) |
Jan 06, 2022 | 190.13 | 195.18 | 183.38 | 192.09 | 313,664 | +2.19(+1.15%) |
Jan 05, 2022 | 201.11 | 201.11 | 189.24 | 189.91 | 513,848 | -12.16(-6.02%) |
Jan 04, 2022 | 209.77 | 210.73 | 201.75 | 202.07 | 353,910 | -8.26(-3.93%) |
Jan 03, 2022 | 223.29 | 224.16 | 207.76 | 210.32 | 377,041 | -11.84(-5.33%) |
Dec 31, 2021 | 221.89 | 224.35 | 220.06 | 222.16 | 552,187 | +1.53(+0.69%) |
Dec 30, 2021 | 219.70 | 224.75 | 219.70 | 220.63 | 142,222 | +0.29(+0.13%) |
Dec 29, 2021 | 221.00 | 221.54 | 216.98 | 220.34 | 172,187 | +0.67(+0.31%) |
Dec 28, 2021 | 218.44 | 222.65 | 218.06 | 219.67 | 216,540 | +4.40(+2.04%) |
Dec 27, 2021 | 214.16 | 217.51 | 211.93 | 215.27 | 309,430 | +4.46(+2.12%) |
Dec 23, 2021 | 211.38 | 213.40 | 209.60 | 210.81 | 122,986 | -1.07(-0.50%) |
Dec 22, 2021 | 205.57 | 212.37 | 204.55 | 211.88 | 678,995 | +6.60(+3.22%) |
Dec 21, 2021 | 201.40 | 205.66 | 200.80 | 205.27 | 139,511 | +5.52(+2.76%) |
Dec 20, 2021 | 200.32 | 201.20 | 195.77 | 199.75 | 194,182 | -2.96(-1.46%) |
Dec 17, 2021 | 199.12 | 204.16 | 195.78 | 202.71 | 509,405 | +2.20(+1.10%) |
Dec 16, 2021 | 210.04 | 210.04 | 197.99 | 200.51 | 208,873 | -5.45(-2.65%) |
Dec 15, 2021 | 200.04 | 206.77 | 195.04 | 205.96 | 319,803 | +7.01(+3.52%) |
Dec 14, 2021 | 203.74 | 205.05 | 196.39 | 198.95 | 363,842 | -7.70(-3.73%) |
Dec 13, 2021 | 213.34 | 214.13 | 204.59 | 206.66 | 381,483 | -7.80(-3.64%) |
Dec 10, 2021 | 215.62 | 218.12 | 211.13 | 214.46 | 287,262 | -1.16(-0.54%) |
Dec 09, 2021 | 220.14 | 221.77 | 215.43 | 215.62 | 135,775 | -6.35(-2.86%) |
Dec 08, 2021 | 225.10 | 225.58 | 221.28 | 221.97 | 190,646 | -1.31(-0.59%) |
Dec 07, 2021 | 219.54 | 226.72 | 218.51 | 223.28 | 169,367 | +7.63(+3.54%) |
Dec 06, 2021 | 211.56 | 218.06 | 209.53 | 215.66 | 239,961 | +3.51(+1.66%) |
Dec 03, 2021 | 216.76 | 218.44 | 209.77 | 212.14 | 267,467 | -2.82(-1.31%) |
Dec 02, 2021 | 210.88 | 217.38 | 208.12 | 214.97 | 268,505 | +4.69(+2.23%) |