Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 163.27 | 172.76 | 162.46 | 171.86 | 536,507 | +6.05(+3.65%) |
Feb 25, 2022 | 159.28 | 165.94 | 160.64 | 165.81 | 295,366 | +6.92(+4.35%) |
Feb 24, 2022 | 154.42 | 159.99 | 153.56 | 158.90 | 362,504 | +1.46(+0.93%) |
Feb 23, 2022 | 167.92 | 167.92 | 157.15 | 157.44 | 603,605 | -6.67(-4.06%) |
Feb 22, 2022 | 161.69 | 166.72 | 160.24 | 164.11 | 464,800 | +1.42(+0.87%) |
Feb 18, 2022 | 162.69 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.51 | 168.36 | 165.61 | 166.29 | 277,290 | -2.24(-1.33%) |
Feb 16, 2022 | 167.75 | 170.03 | 165.63 | 168.53 | 387,190 | -0.85(-0.50%) |
Feb 15, 2022 | 165.42 | 170.01 | 165.42 | 169.37 | 316,430 | +5.17(+3.15%) |
Feb 14, 2022 | 166.59 | 168.54 | 163.09 | 164.20 | 366,419 | -1.95(-1.17%) |
Feb 11, 2022 | 167.38 | 170.75 | 165.85 | 166.15 | 286,144 | -2.10(-1.25%) |
Feb 10, 2022 | 166.24 | 172.33 | 165.33 | 168.25 | 316,093 | +1.17(+0.70%) |
Feb 09, 2022 | 163.44 | 167.79 | 163.32 | 167.08 | 511,636 | +4.91(+3.03%) |
Feb 08, 2022 | 159.96 | 162.96 | 158.86 | 162.17 | 290,968 | +2.91(+1.83%) |
Feb 07, 2022 | 159.92 | 161.22 | 156.36 | 159.26 | 393,660 | +2.84(+1.81%) |
Feb 04, 2022 | 156.42 | 158.44 | 153.55 | 156.42 | 377,069 | -0.55(-0.35%) |
Feb 03, 2022 | 157.35 | 159.11 | 156.97 | 398,729 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.77 | 161.59 | 154.56 | 159.51 | 442,732 | +3.10(+1.98%) |
Feb 01, 2022 | 152.83 | 157.10 | 152.37 | 156.41 | 549,005 | +3.58(+2.35%) |
Jan 31, 2022 | 149.66 | 152.83 | 446,204 | +2.74(+1.82%) | ||
Jan 28, 2022 | 143.75 | 150.44 | 141.93 | 150.09 | 322,394 | +7.16(+5.01%) |
Jan 27, 2022 | 147.70 | 149.74 | 142.22 | 142.93 | 485,445 | -3.45(-2.35%) |
Jan 26, 2022 | 148.66 | 151.12 | 144.45 | 146.38 | 382,358 | -0.94(-0.64%) |
Jan 25, 2022 | 145.48 | 148.20 | 141.96 | 147.32 | 403,240 | -0.10(-0.07%) |
Jan 24, 2022 | 144.51 | 147.79 | 141.44 | 147.42 | 523,948 | +1.03(+0.70%) |
Jan 21, 2022 | 143.05 | 147.33 | 140.99 | 146.40 | 555,442 | +2.42(+1.68%) |
Jan 20, 2022 | 150.47 | 152.17 | 143.70 | 143.98 | 460,077 | -6.97(-4.62%) |
Jan 19, 2022 | 153.76 | 155.65 | 148.96 | 150.94 | 347,486 | -1.71(-1.12%) |
Jan 18, 2022 | 156.17 | 157.05 | 150.31 | 152.65 | 459,998 | -4.45(-2.83%) |
Jan 14, 2022 | 157.10 | 0 | +0.07(+0.04%) | |||
Jan 13, 2022 | 151.73 | 158.59 | 151.27 | 157.03 | 1,441,669 | +5.29(+3.49%) |
Jan 12, 2022 | 143.73 | 152.15 | 143.73 | 151.74 | 536,030 | +8.74(+6.11%) |
Jan 11, 2022 | 142.35 | 143.38 | 141.02 | 143.00 | 281,079 | +0.43(+0.30%) |
Jan 10, 2022 | 143.81 | 144.37 | 140.65 | 142.56 | 335,110 | -0.98(-0.68%) |
Jan 07, 2022 | 139.40 | 144.04 | 139.40 | 143.54 | 304,290 | +4.19(+3.00%) |
Jan 06, 2022 | 139.03 | 140.69 | 136.86 | 139.35 | 364,657 | +1.53(+1.11%) |
Jan 05, 2022 | 141.05 | 142.90 | 137.59 | 137.82 | 371,193 | -2.62(-1.86%) |
Jan 04, 2022 | 143.12 | 144.51 | 140.14 | 140.44 | 366,783 | -1.33(-0.94%) |
Jan 03, 2022 | 139.95 | 144.48 | 139.52 | 141.77 | 290,434 | +2.25(+1.61%) |
Dec 31, 2021 | 140.46 | 142.05 | 138.15 | 139.52 | 307,026 | -0.94(-0.67%) |
Dec 30, 2021 | 137.45 | 141.83 | 137.45 | 140.46 | 426,796 | +3.69(+2.70%) |
Dec 29, 2021 | 140.99 | 141.35 | 136.56 | 136.78 | 390,151 | -4.23(-3.00%) |
Dec 28, 2021 | 141.18 | 144.17 | 140.70 | 141.01 | 455,572 | -0.37(-0.26%) |
Dec 27, 2021 | 140.39 | 142.20 | 138.90 | 141.38 | 385,294 | +0.19(+0.14%) |
Dec 23, 2021 | 137.69 | 141.51 | 137.45 | 141.19 | 474,039 | +3.78(+2.75%) |
Dec 22, 2021 | 136.77 | 138.21 | 135.71 | 137.41 | 428,372 | +0.70(+0.51%) |
Dec 21, 2021 | 133.75 | 137.00 | 133.22 | 136.70 | 358,672 | +4.11(+3.10%) |
Dec 20, 2021 | 133.20 | 133.58 | 129.09 | 132.59 | 340,555 | -3.09(-2.28%) |
Dec 17, 2021 | 134.10 | 136.52 | 132.09 | 135.68 | 476,398 | +1.51(+1.12%) |
Dec 16, 2021 | 135.69 | 137.12 | 132.66 | 134.17 | 349,055 | -0.10(-0.08%) |
Dec 15, 2021 | 134.78 | 135.51 | 130.14 | 134.27 | 523,995 | -1.08(-0.80%) |
Dec 14, 2021 | 137.84 | 139.53 | 134.93 | 135.35 | 318,291 | -3.63(-2.61%) |
Dec 13, 2021 | 141.12 | 142.10 | 136.71 | 138.99 | 346,672 | -3.30(-2.32%) |
Dec 10, 2021 | 142.46 | 143.31 | 140.90 | 142.28 | 172,030 | -0.03(-0.02%) |
Dec 09, 2021 | 144.00 | 144.15 | 141.97 | 142.31 | 282,817 | -0.91(-0.63%) |
Dec 08, 2021 | 144.22 | 145.44 | 142.29 | 143.22 | 255,449 | -0.03(-0.02%) |
Dec 07, 2021 | 142.22 | 144.97 | 142.22 | 143.25 | 355,470 | +2.39(+1.70%) |
Dec 06, 2021 | 142.48 | 145.18 | 140.47 | 140.85 | 516,995 | -1.42(-1.00%) |
Dec 03, 2021 | 143.27 | 145.02 | 140.51 | 142.28 | 308,889 | -0.39(-0.27%) |
Dec 02, 2021 | 135.43 | 144.30 | 134.16 | 142.66 | 775,337 | +7.73(+5.73%) |