Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 131.12 | 134.30 | 129.45 | 131.50 | 7,578,911 | -1.49(-1.12%) |
Feb 25, 2022 | 130.67 | 133.40 | 130.22 | 132.98 | 7,944,612 | +2.25(+1.72%) |
Feb 24, 2022 | 120.60 | 130.94 | 120.21 | 130.73 | 8,671,669 | +5.45(+4.35%) |
Feb 23, 2022 | 129.30 | 131.51 | 125.05 | 125.28 | 8,581,517 | -2.35(-1.84%) |
Feb 22, 2022 | 127.32 | 132.44 | 125.91 | 127.63 | 7,823,457 | -2.79(-2.14%) |
Feb 18, 2022 | 130.43 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.70 | 140.64 | 131.80 | 133.48 | 12,143,825 | -4.39(-3.19%) |
Feb 16, 2022 | 135.44 | 138.60 | 133.90 | 137.87 | 8,142,915 | +1.09(+0.80%) |
Feb 15, 2022 | 131.74 | 137.30 | 131.35 | 136.78 | 9,268,949 | +7.81(+6.05%) |
Feb 14, 2022 | 129.47 | 131.45 | 126.85 | 128.97 | 9,574,472 | -0.62(-0.48%) |
Feb 11, 2022 | 136.49 | 137.48 | 128.40 | 129.59 | 9,685,418 | -7.12(-5.21%) |
Feb 10, 2022 | 136.73 | 141.98 | 135.96 | 136.71 | 8,712,887 | -4.33(-3.07%) |
Feb 09, 2022 | 138.56 | 141.80 | 136.43 | 141.04 | 7,822,677 | +5.33(+3.93%) |
Feb 08, 2022 | 131.88 | 136.15 | 130.57 | 135.71 | 6,806,959 | +2.56(+1.92%) |
Feb 07, 2022 | 132.78 | 135.26 | 132.24 | 133.15 | 7,415,938 | +0.55(+0.41%) |
Feb 04, 2022 | 131.40 | 133.75 | 129.05 | 132.60 | 8,705,206 | -0.92(-0.69%) |
Feb 03, 2022 | 135.16 | 132.14 | 133.52 | 10,261,162 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.62 | 138.30 | 134.20 | 137.67 | 8,309,248 | +2.10(+1.55%) |
Feb 01, 2022 | 135.20 | 136.23 | 130.45 | 135.57 | 8,319,942 | +6.03(+4.65%) |
Jan 28, 2022 | 126.76 | 129.59 | 121.14 | 129.55 | 13,591,016 | +2.25(+1.77%) |
Jan 27, 2022 | 131.30 | 132.48 | 126.47 | 127.30 | 13,842,718 | -5.31(-4.01%) |
Jan 26, 2022 | 134.69 | 138.48 | 129.93 | 132.61 | 12,090,937 | -0.22(-0.16%) |
Jan 25, 2022 | 131.84 | 133.42 | 128.49 | 132.82 | 12,046,348 | -3.41(-2.51%) |
Jan 24, 2022 | 128.63 | 136.38 | 126.85 | 136.24 | 13,500,821 | +4.14(+3.13%) |
Jan 21, 2022 | 134.50 | 138.79 | 131.70 | 132.10 | 12,686,254 | -4.00(-2.94%) |
Jan 20, 2022 | 142.50 | 144.09 | 135.52 | 136.10 | 10,805,041 | -3.83(-2.74%) |
Jan 19, 2022 | 151.04 | 152.40 | 139.79 | 139.93 | 13,207,326 | -9.09(-6.10%) |
Jan 18, 2022 | 161.74 | 162.25 | 148.38 | 149.02 | 12,695,468 | -14.32(-8.77%) |
Jan 14, 2022 | 163.34 | 0 | +9.60(+6.25%) | |||
Jan 13, 2022 | 160.41 | 162.88 | 153.07 | 153.73 | 12,829,295 | -2.32(-1.49%) |
Jan 12, 2022 | 151.34 | 156.25 | 151.23 | 156.05 | 10,615,238 | +6.94(+4.66%) |
Jan 11, 2022 | 145.13 | 149.31 | 143.07 | 149.11 | 6,981,422 | +2.80(+1.91%) |
Jan 10, 2022 | 144.48 | 146.61 | 140.13 | 146.31 | 9,895,360 | -1.19(-0.81%) |
Jan 07, 2022 | 151.70 | 153.93 | 147.34 | 147.50 | 6,477,771 | -5.41(-3.54%) |
Jan 06, 2022 | 149.92 | 153.95 | 148.51 | 152.91 | 6,721,067 | +2.54(+1.69%) |
Jan 05, 2022 | 154.58 | 155.41 | 150.13 | 150.37 | 6,989,339 | -4.52(-2.92%) |
Jan 04, 2022 | 156.48 | 158.29 | 151.12 | 154.89 | 7,100,190 | -1.53(-0.98%) |
Jan 03, 2022 | 154.28 | 157.25 | 153.26 | 156.42 | 5,484,156 | +2.51(+1.63%) |
Dec 31, 2021 | 154.67 | 156.17 | 153.60 | 153.91 | 3,674,837 | -0.61(-0.39%) |
Dec 30, 2021 | 157.16 | 157.39 | 154.18 | 154.52 | 4,250,005 | -2.93(-1.86%) |
Dec 29, 2021 | 156.40 | 159.45 | 156.05 | 157.45 | 4,788,611 | +1.31(+0.84%) |
Dec 28, 2021 | 159.28 | 159.42 | 155.27 | 156.14 | 5,965,081 | -3.01(-1.89%) |
Dec 27, 2021 | 152.76 | 159.24 | 152.76 | 159.15 | 6,560,407 | +7.07(+4.65%) |
Dec 23, 2021 | 149.72 | 153.11 | 149.65 | 152.08 | 4,729,217 | +3.10(+2.08%) |
Dec 22, 2021 | 146.68 | 149.10 | 145.66 | 148.98 | 4,387,449 | +0.88(+0.59%) |
Dec 21, 2021 | 146.09 | 148.20 | 143.80 | 148.10 | 6,114,772 | +6.27(+4.42%) |
Dec 20, 2021 | 140.65 | 143.56 | 140.11 | 141.83 | 4,753,956 | -1.12(-0.78%) |
Dec 17, 2021 | 142.10 | 145.71 | 141.06 | 142.95 | 9,566,919 | -0.54(-0.37%) |
Dec 16, 2021 | 151.01 | 151.94 | 143.05 | 143.48 | 7,312,772 | -6.81(-4.53%) |
Dec 15, 2021 | 144.71 | 150.52 | 141.98 | 150.29 | 7,027,295 | +5.80(+4.01%) |
Dec 14, 2021 | 141.80 | 144.95 | 141.36 | 144.49 | 5,816,547 | +0.62(+0.43%) |
Dec 13, 2021 | 150.71 | 151.08 | 143.50 | 143.88 | 6,277,762 | -5.51(-3.69%) |
Dec 10, 2021 | 152.69 | 153.37 | 147.34 | 149.38 | 5,410,537 | +0.08(+0.05%) |
Dec 09, 2021 | 152.42 | 154.87 | 149.04 | 149.30 | 5,536,691 | -4.54(-2.95%) |
Dec 08, 2021 | 153.42 | 154.40 | 151.75 | 153.84 | 6,726,279 | +0.39(+0.25%) |
Dec 07, 2021 | 147.69 | 154.53 | 146.84 | 153.45 | 10,745,027 | +9.30(+6.45%) |
Dec 06, 2021 | 142.58 | 145.11 | 137.93 | 144.15 | 8,770,283 | +1.52(+1.06%) |
Dec 03, 2021 | 145.25 | 147.44 | 140.19 | 142.63 | 7,942,113 | -0.65(-0.45%) |
Dec 02, 2021 | 144.76 | 145.43 | 140.59 | 143.28 | 9,780,789 | -5.07(-3.42%) |