Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 137.41 | 138.49 | 135.01 | 137.12 | 760,984 | -2.26(-1.62%) |
Feb 25, 2022 | 136.75 | 140.42 | 137.96 | 139.38 | 857,842 | +3.38(+2.49%) |
Feb 24, 2022 | 133.54 | 136.49 | 131.45 | 136.00 | 1,076,968 | +0.68(+0.50%) |
Feb 23, 2022 | 139.16 | 139.34 | 135.27 | 135.32 | 657,773 | -3.54(-2.55%) |
Feb 22, 2022 | 138.85 | 139.70 | 137.81 | 138.86 | 483,853 | +0.55(+0.40%) |
Feb 18, 2022 | 138.31 | 0 | -0.06(-0.04%) | |||
Feb 17, 2022 | 139.51 | 139.51 | 137.88 | 138.36 | 794,901 | +0.04(+0.03%) |
Feb 16, 2022 | 137.40 | 138.69 | 137.15 | 138.33 | 439,514 | +0.39(+0.28%) |
Feb 15, 2022 | 138.15 | 139.35 | 137.20 | 137.94 | 744,933 | +0.98(+0.71%) |
Feb 14, 2022 | 137.96 | 137.96 | 135.62 | 136.96 | 1,097,451 | -0.72(-0.52%) |
Feb 11, 2022 | 138.29 | 139.41 | 137.12 | 137.68 | 804,619 | -0.86(-0.62%) |
Feb 10, 2022 | 139.91 | 141.40 | 138.21 | 138.53 | 725,535 | -2.19(-1.56%) |
Feb 09, 2022 | 140.52 | 141.83 | 140.52 | 140.72 | 508,160 | +0.52(+0.37%) |
Feb 08, 2022 | 139.66 | 140.76 | 137.83 | 140.20 | 866,217 | +1.97(+1.42%) |
Feb 07, 2022 | 136.62 | 139.41 | 135.84 | 138.23 | 939,344 | +1.60(+1.17%) |
Feb 04, 2022 | 137.34 | 138.85 | 136.03 | 136.63 | 655,646 | -1.41(-1.02%) |
Feb 03, 2022 | 136.86 | 138.04 | 765,912 | +0.86(+0.62%) | ||
Feb 02, 2022 | 138.99 | 139.24 | 136.80 | 137.18 | 706,769 | -2.05(-1.47%) |
Feb 01, 2022 | 140.27 | 140.40 | 137.19 | 139.23 | 818,002 | -1.09(-0.78%) |
Jan 31, 2022 | 137.19 | 140.61 | 140.32 | 2,233,142 | +4.73(+3.49%) | |
Jan 28, 2022 | 134.12 | 136.76 | 133.44 | 135.59 | 1,548,798 | +1.92(+1.44%) |
Jan 27, 2022 | 132.57 | 139.49 | 132.37 | 133.67 | 2,180,405 | +9.40(+7.56%) |
Jan 26, 2022 | 125.38 | 127.17 | 122.91 | 124.27 | 983,206 | -1.52(-1.21%) |
Jan 25, 2022 | 125.24 | 128.08 | 124.38 | 125.79 | 1,023,855 | -1.44(-1.13%) |
Jan 24, 2022 | 123.42 | 127.59 | 122.77 | 127.22 | 989,968 | +1.91(+1.52%) |
Jan 21, 2022 | 126.23 | 127.70 | 124.61 | 125.31 | 711,651 | -0.65(-0.52%) |
Jan 20, 2022 | 127.55 | 128.41 | 125.90 | 125.97 | 476,104 | -1.77(-1.39%) |
Jan 19, 2022 | 126.27 | 127.95 | 125.51 | 127.73 | 527,293 | +2.58(+2.06%) |
Jan 18, 2022 | 127.40 | 127.61 | 123.94 | 125.16 | 792,399 | -2.76(-2.16%) |
Jan 14, 2022 | 127.91 | 0 | +0.15(+0.12%) | |||
Jan 13, 2022 | 125.23 | 128.24 | 124.84 | 127.76 | 633,968 | +2.94(+2.35%) |
Jan 12, 2022 | 126.81 | 127.00 | 123.90 | 124.83 | 657,669 | -1.78(-1.41%) |
Jan 11, 2022 | 127.25 | 127.25 | 125.39 | 126.61 | 540,824 | -0.06(-0.04%) |
Jan 10, 2022 | 128.90 | 129.22 | 125.30 | 126.66 | 577,214 | -1.75(-1.36%) |
Jan 07, 2022 | 127.86 | 129.59 | 127.71 | 128.41 | 587,221 | +0.82(+0.64%) |
Jan 06, 2022 | 130.38 | 130.61 | 127.20 | 127.59 | 762,054 | -1.87(-1.45%) |
Jan 05, 2022 | 129.24 | 130.74 | 128.13 | 129.47 | 928,396 | +0.88(+0.69%) |
Jan 04, 2022 | 125.52 | 130.25 | 125.52 | 128.58 | 809,856 | +3.19(+2.54%) |
Jan 03, 2022 | 127.12 | 127.30 | 124.76 | 125.40 | 457,080 | -1.43(-1.13%) |
Dec 31, 2021 | 125.23 | 127.21 | 125.19 | 126.83 | 396,830 | +1.38(+1.10%) |
Dec 30, 2021 | 126.09 | 126.45 | 124.85 | 125.45 | 465,361 | +0.06(+0.04%) |
Dec 29, 2021 | 124.48 | 125.71 | 124.47 | 125.40 | 450,130 | +1.05(+0.85%) |
Dec 28, 2021 | 123.90 | 124.77 | 123.56 | 124.34 | 584,556 | +0.45(+0.36%) |
Dec 27, 2021 | 122.15 | 123.93 | 121.86 | 123.90 | 314,912 | +1.58(+1.30%) |
Dec 23, 2021 | 122.54 | 123.72 | 122.14 | 122.31 | 486,542 | +0.29(+0.24%) |
Dec 22, 2021 | 121.78 | 122.83 | 120.82 | 122.03 | 917,408 | +0.24(+0.20%) |
Dec 21, 2021 | 120.69 | 122.83 | 120.69 | 121.78 | 1,593,386 | +1.55(+1.29%) |
Dec 20, 2021 | 119.40 | 120.50 | 116.24 | 120.23 | 1,297,122 | -0.90(-0.75%) |
Dec 17, 2021 | 124.47 | 124.60 | 120.70 | 121.13 | 2,122,042 | -3.23(-2.60%) |
Dec 16, 2021 | 122.63 | 124.92 | 122.34 | 124.36 | 1,086,549 | +2.53(+2.07%) |
Dec 15, 2021 | 121.29 | 121.93 | 119.83 | 121.84 | 559,368 | +1.05(+0.87%) |
Dec 14, 2021 | 121.04 | 121.73 | 120.50 | 120.78 | 798,251 | +0.10(+0.08%) |
Dec 13, 2021 | 119.07 | 121.21 | 118.51 | 120.68 | 692,467 | +2.17(+1.83%) |
Dec 10, 2021 | 120.23 | 120.23 | 118.34 | 118.51 | 771,380 | -0.97(-0.81%) |
Dec 09, 2021 | 121.48 | 122.22 | 119.35 | 119.48 | 1,176,858 | -2.78(-2.28%) |
Dec 08, 2021 | 125.45 | 126.30 | 122.18 | 122.26 | 658,538 | -2.89(-2.31%) |
Dec 07, 2021 | 126.35 | 127.49 | 125.04 | 125.16 | 1,272,612 | -0.77(-0.61%) |
Dec 06, 2021 | 124.52 | 126.51 | 124.27 | 125.92 | 996,008 | +2.75(+2.24%) |
Dec 03, 2021 | 121.98 | 123.61 | 121.52 | 123.17 | 1,139,239 | +1.19(+0.98%) |
Dec 02, 2021 | 120.22 | 122.57 | 120.22 | 121.98 | 736,669 | +2.23(+1.86%) |