Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 131.15 | 134.32 | 129.47 | 131.52 | 7,577,435 | -1.49(-1.12%) |
Feb 25, 2022 | 130.70 | 133.42 | 130.25 | 133.01 | 7,943,066 | +2.25(+1.72%) |
Feb 24, 2022 | 120.62 | 130.96 | 120.23 | 130.76 | 8,669,981 | +5.45(+4.35%) |
Feb 23, 2022 | 129.32 | 131.54 | 125.07 | 125.31 | 8,579,846 | -2.35(-1.84%) |
Feb 22, 2022 | 127.34 | 132.46 | 125.93 | 127.66 | 7,821,934 | -2.79(-2.14%) |
Feb 18, 2022 | 130.45 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.73 | 140.66 | 131.82 | 133.50 | 12,141,463 | -4.39(-3.19%) |
Feb 16, 2022 | 135.47 | 138.63 | 133.93 | 137.90 | 8,141,331 | +1.10(+0.80%) |
Feb 15, 2022 | 131.76 | 137.33 | 131.37 | 136.80 | 9,267,146 | +7.81(+6.05%) |
Feb 14, 2022 | 129.49 | 131.48 | 126.87 | 129.00 | 9,572,609 | -0.62(-0.48%) |
Feb 11, 2022 | 136.52 | 137.51 | 128.43 | 129.61 | 9,683,534 | -7.12(-5.21%) |
Feb 10, 2022 | 136.75 | 142.01 | 135.99 | 136.73 | 8,711,192 | -4.33(-3.07%) |
Feb 09, 2022 | 138.58 | 141.83 | 136.46 | 141.07 | 7,821,156 | +5.33(+3.93%) |
Feb 08, 2022 | 131.91 | 136.18 | 130.60 | 135.74 | 6,805,635 | +2.56(+1.92%) |
Feb 07, 2022 | 132.81 | 135.28 | 132.26 | 133.17 | 7,414,495 | +0.55(+0.41%) |
Feb 04, 2022 | 131.42 | 133.77 | 129.07 | 132.62 | 8,703,513 | -0.92(-0.69%) |
Feb 03, 2022 | 135.19 | 132.16 | 133.54 | 10,259,166 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.64 | 138.32 | 134.23 | 137.70 | 8,307,632 | +2.10(+1.55%) |
Feb 01, 2022 | 135.23 | 136.25 | 130.47 | 135.60 | 8,318,323 | +6.03(+4.65%) |
Jan 28, 2022 | 126.79 | 129.62 | 121.16 | 129.57 | 13,588,373 | +2.25(+1.77%) |
Jan 27, 2022 | 131.32 | 132.51 | 126.49 | 127.32 | 13,840,026 | -5.31(-4.01%) |
Jan 26, 2022 | 134.72 | 138.50 | 129.95 | 132.63 | 12,088,586 | -0.22(-0.16%) |
Jan 25, 2022 | 131.87 | 133.45 | 128.51 | 132.85 | 12,044,005 | -3.41(-2.51%) |
Jan 24, 2022 | 128.65 | 136.41 | 126.87 | 136.26 | 13,498,195 | +4.14(+3.13%) |
Jan 21, 2022 | 134.53 | 138.82 | 131.72 | 132.12 | 12,683,787 | -4.00(-2.94%) |
Jan 20, 2022 | 142.52 | 144.11 | 135.55 | 136.13 | 10,802,940 | -3.84(-2.74%) |
Jan 19, 2022 | 151.07 | 152.43 | 139.81 | 139.96 | 13,204,757 | -9.09(-6.10%) |
Jan 18, 2022 | 161.77 | 162.28 | 148.41 | 149.05 | 12,692,999 | -14.32(-8.77%) |
Jan 14, 2022 | 163.37 | 0 | +9.61(+6.25%) | |||
Jan 13, 2022 | 160.44 | 162.91 | 153.10 | 153.76 | 12,826,800 | -2.32(-1.49%) |
Jan 12, 2022 | 151.37 | 156.28 | 151.26 | 156.08 | 10,613,174 | +6.95(+4.66%) |
Jan 11, 2022 | 145.16 | 149.34 | 143.09 | 149.14 | 6,980,064 | +2.80(+1.91%) |
Jan 10, 2022 | 144.51 | 146.64 | 140.16 | 146.34 | 9,893,435 | -1.19(-0.81%) |
Jan 07, 2022 | 151.73 | 153.96 | 147.37 | 147.53 | 6,476,511 | -5.41(-3.54%) |
Jan 06, 2022 | 149.95 | 153.98 | 148.54 | 152.94 | 6,719,760 | +2.54(+1.69%) |
Jan 05, 2022 | 154.61 | 155.44 | 150.16 | 150.40 | 6,987,980 | -4.52(-2.92%) |
Jan 04, 2022 | 156.51 | 158.32 | 151.15 | 154.92 | 7,098,809 | -1.54(-0.98%) |
Jan 03, 2022 | 154.31 | 157.28 | 153.29 | 156.46 | 5,483,089 | +2.52(+1.63%) |
Dec 31, 2021 | 154.70 | 156.20 | 153.63 | 153.94 | 3,674,123 | -0.61(-0.39%) |
Dec 30, 2021 | 157.19 | 157.42 | 154.21 | 154.55 | 4,249,178 | -2.94(-1.86%) |
Dec 29, 2021 | 156.43 | 159.48 | 156.08 | 157.48 | 4,787,679 | +1.31(+0.84%) |
Dec 28, 2021 | 159.31 | 159.45 | 155.30 | 156.17 | 5,963,921 | -3.01(-1.89%) |
Dec 27, 2021 | 152.79 | 159.27 | 152.79 | 159.18 | 6,559,132 | +7.07(+4.65%) |
Dec 23, 2021 | 149.74 | 153.14 | 149.68 | 152.11 | 4,728,297 | +3.10(+2.08%) |
Dec 22, 2021 | 146.71 | 149.13 | 145.68 | 149.01 | 4,386,595 | +0.88(+0.59%) |
Dec 21, 2021 | 146.11 | 148.23 | 143.82 | 148.13 | 6,113,582 | +6.27(+4.42%) |
Dec 20, 2021 | 140.68 | 143.59 | 140.14 | 141.86 | 4,753,031 | -1.11(-0.78%) |
Dec 17, 2021 | 142.13 | 145.74 | 141.09 | 142.97 | 9,565,058 | -0.54(-0.37%) |
Dec 16, 2021 | 151.04 | 151.97 | 143.08 | 143.51 | 7,311,350 | -6.81(-4.53%) |
Dec 15, 2021 | 144.74 | 150.55 | 142.01 | 150.32 | 7,025,929 | +5.80(+4.01%) |
Dec 14, 2021 | 141.83 | 144.98 | 141.39 | 144.52 | 5,815,416 | +0.62(+0.43%) |
Dec 13, 2021 | 150.74 | 151.11 | 143.53 | 143.90 | 6,276,541 | -5.51(-3.69%) |
Dec 10, 2021 | 152.72 | 153.40 | 147.37 | 149.41 | 5,409,485 | +0.08(+0.05%) |
Dec 09, 2021 | 152.45 | 154.90 | 149.07 | 149.33 | 5,535,615 | -4.54(-2.95%) |
Dec 08, 2021 | 153.45 | 154.43 | 151.78 | 153.87 | 6,724,970 | +0.39(+0.25%) |
Dec 07, 2021 | 147.72 | 154.56 | 146.87 | 153.48 | 10,742,938 | +9.30(+6.45%) |
Dec 06, 2021 | 142.61 | 145.14 | 137.96 | 144.18 | 8,768,577 | +1.52(+1.06%) |
Dec 03, 2021 | 145.28 | 147.46 | 140.22 | 142.66 | 7,940,568 | -0.65(-0.45%) |
Dec 02, 2021 | 144.78 | 145.46 | 140.62 | 143.31 | 9,778,887 | -5.07(-3.42%) |