Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.01 | 130.84 | 127.18 | 128.37 | 3,144,543 | -3.32(-2.52%) |
Feb 25, 2022 | 126.87 | 131.70 | 129.00 | 131.68 | 3,193,344 | +5.50(+4.35%) |
Feb 24, 2022 | 121.81 | 126.66 | 121.18 | 126.19 | 3,483,549 | +2.12(+1.71%) |
Feb 23, 2022 | 127.89 | 132.31 | 124.02 | 124.07 | 3,999,906 | -4.42(-3.44%) |
Feb 22, 2022 | 128.87 | 130.66 | 127.28 | 128.49 | 3,101,782 | -1.54(-1.18%) |
Feb 18, 2022 | 130.03 | 0 | +1.77(+1.38%) | |||
Feb 17, 2022 | 132.58 | 132.58 | 127.72 | 128.26 | 2,617,830 | -4.82(-3.63%) |
Feb 16, 2022 | 133.48 | 133.53 | 130.09 | 133.08 | 3,237,001 | -0.75(-0.56%) |
Feb 15, 2022 | 135.15 | 135.95 | 132.67 | 133.83 | 2,405,051 | +0.69(+0.52%) |
Feb 14, 2022 | 134.86 | 135.58 | 132.05 | 133.14 | 2,239,539 | -1.96(-1.45%) |
Feb 11, 2022 | 138.96 | 140.33 | 134.16 | 135.10 | 1,342,480 | -4.39(-3.15%) |
Feb 10, 2022 | 139.39 | 141.84 | 138.43 | 139.49 | 1,080,249 | -2.74(-1.93%) |
Feb 09, 2022 | 140.55 | 142.88 | 139.97 | 142.23 | 1,235,798 | +3.57(+2.58%) |
Feb 08, 2022 | 136.98 | 139.25 | 136.18 | 138.66 | 1,538,949 | +0.43(+0.31%) |
Feb 07, 2022 | 139.34 | 140.31 | 137.67 | 138.22 | 1,466,553 | -0.74(-0.53%) |
Feb 04, 2022 | 139.31 | 140.17 | 137.53 | 138.96 | 1,104,296 | -0.66(-0.47%) |
Feb 03, 2022 | 139.83 | 141.58 | 139.62 | 928,472 | -2.41(-1.70%) | |
Feb 02, 2022 | 138.83 | 142.54 | 138.63 | 142.03 | 1,498,660 | +3.16(+2.28%) |
Feb 01, 2022 | 138.38 | 139.11 | 136.33 | 138.87 | 1,681,620 | +1.68(+1.23%) |
Jan 31, 2022 | 135.22 | 137.34 | 137.19 | 1,729,414 | +2.22(+1.65%) | |
Jan 28, 2022 | 130.97 | 135.30 | 129.21 | 134.96 | 2,208,602 | +4.89(+3.76%) |
Jan 27, 2022 | 133.21 | 134.27 | 129.66 | 130.07 | 1,742,481 | -1.40(-1.06%) |
Jan 26, 2022 | 133.47 | 135.93 | 130.45 | 131.47 | 2,030,561 | -1.04(-0.79%) |
Jan 25, 2022 | 133.29 | 134.02 | 130.62 | 132.51 | 1,731,814 | -3.50(-2.57%) |
Jan 24, 2022 | 134.29 | 136.37 | 129.27 | 136.01 | 2,188,780 | +0.60(+0.44%) |
Jan 21, 2022 | 137.41 | 138.34 | 135.39 | 135.41 | 1,907,858 | -1.94(-1.41%) |
Jan 20, 2022 | 139.22 | 140.95 | 136.92 | 137.35 | 1,890,107 | -0.94(-0.68%) |
Jan 19, 2022 | 138.52 | 141.40 | 138.11 | 138.28 | 1,494,983 | -0.04(-0.03%) |
Jan 18, 2022 | 140.24 | 141.05 | 138.19 | 138.32 | 1,937,009 | -4.15(-2.91%) |
Jan 14, 2022 | 142.47 | 0 | -0.48(-0.34%) | |||
Jan 13, 2022 | 147.17 | 147.25 | 142.63 | 142.95 | 1,768,831 | -4.27(-2.90%) |
Jan 12, 2022 | 145.54 | 148.09 | 145.29 | 147.22 | 2,286,978 | +2.83(+1.96%) |
Jan 11, 2022 | 142.78 | 144.69 | 141.61 | 144.40 | 2,228,305 | +1.46(+1.02%) |
Jan 10, 2022 | 141.10 | 143.09 | 138.70 | 142.94 | 2,587,651 | +0.01(+0.01%) |
Jan 07, 2022 | 146.84 | 147.44 | 142.87 | 142.93 | 2,090,650 | -3.91(-2.66%) |
Jan 06, 2022 | 146.57 | 147.66 | 143.35 | 146.84 | 2,333,993 | +0.51(+0.35%) |
Jan 05, 2022 | 148.52 | 150.76 | 146.26 | 146.33 | 2,408,349 | -2.55(-1.71%) |
Jan 04, 2022 | 153.11 | 153.25 | 147.41 | 148.88 | 2,268,330 | -5.21(-3.38%) |
Jan 03, 2022 | 156.57 | 157.00 | 151.57 | 154.09 | 1,631,283 | -2.91(-1.86%) |
Dec 31, 2021 | 157.69 | 158.77 | 156.87 | 157.00 | 1,337,745 | -1.21(-0.76%) |
Dec 30, 2021 | 158.44 | 159.92 | 157.93 | 158.21 | 784,026 | +0.23(+0.14%) |
Dec 29, 2021 | 157.18 | 158.71 | 156.53 | 157.98 | 847,112 | +1.45(+0.92%) |
Dec 28, 2021 | 157.03 | 157.14 | 155.50 | 156.54 | 777,178 | +0.43(+0.28%) |
Dec 27, 2021 | 156.18 | 157.19 | 154.58 | 156.10 | 967,834 | +0.92(+0.60%) |
Dec 23, 2021 | 154.68 | 156.22 | 154.05 | 155.18 | 1,434,850 | +1.00(+0.65%) |
Dec 22, 2021 | 151.89 | 154.55 | 151.69 | 154.18 | 1,940,071 | +2.77(+1.83%) |
Dec 21, 2021 | 148.49 | 151.50 | 148.11 | 151.41 | 1,521,874 | +3.48(+2.35%) |
Dec 20, 2021 | 148.26 | 149.65 | 146.07 | 147.92 | 2,061,421 | -0.98(-0.66%) |
Dec 17, 2021 | 147.85 | 150.06 | 145.58 | 148.91 | 2,761,392 | +0.61(+0.41%) |
Dec 16, 2021 | 151.74 | 151.74 | 147.96 | 148.30 | 2,120,765 | -3.45(-2.27%) |
Dec 15, 2021 | 150.22 | 152.02 | 148.12 | 151.75 | 2,089,630 | +2.39(+1.60%) |
Dec 14, 2021 | 152.32 | 153.16 | 147.61 | 149.36 | 1,900,636 | -4.34(-2.82%) |
Dec 13, 2021 | 154.73 | 155.28 | 152.56 | 153.70 | 1,437,793 | +0.03(+0.02%) |
Dec 10, 2021 | 151.97 | 153.75 | 151.52 | 153.67 | 1,488,588 | +1.62(+1.07%) |
Dec 09, 2021 | 153.90 | 155.38 | 151.94 | 152.04 | 1,293,805 | -1.67(-1.09%) |
Dec 08, 2021 | 152.19 | 153.79 | 151.40 | 153.72 | 1,516,637 | +2.47(+1.63%) |
Dec 07, 2021 | 150.30 | 153.65 | 150.08 | 151.25 | 1,446,709 | +2.29(+1.54%) |
Dec 06, 2021 | 146.86 | 149.52 | 145.33 | 148.96 | 1,833,876 | +2.10(+1.43%) |
Dec 03, 2021 | 149.30 | 150.46 | 145.27 | 146.85 | 1,436,405 | -1.63(-1.10%) |
Dec 02, 2021 | 145.46 | 149.94 | 145.28 | 148.48 | 1,539,683 | +2.73(+1.88%) |