Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.02 | 131.05 | 128.84 | 130.18 | 9,094,785 | -1.18(-0.89%) |
Feb 25, 2022 | 129.84 | 131.74 | 129.96 | 131.35 | 8,651,633 | +1.78(+1.38%) |
Feb 24, 2022 | 128.97 | 130.03 | 127.14 | 129.57 | 10,979,534 | -0.50(-0.39%) |
Feb 23, 2022 | 131.81 | 132.13 | 129.87 | 130.07 | 7,281,924 | -1.35(-1.03%) |
Feb 22, 2022 | 132.69 | 133.14 | 130.93 | 131.42 | 8,782,552 | -1.48(-1.12%) |
Feb 18, 2022 | 132.90 | 0 | -0.86(-0.64%) | |||
Feb 17, 2022 | 129.06 | 134.33 | 128.85 | 133.76 | 18,619,904 | +5.15(+4.01%) |
Feb 16, 2022 | 129.38 | 129.91 | 127.81 | 128.61 | 9,829,453 | -0.81(-0.63%) |
Feb 15, 2022 | 129.77 | 130.67 | 128.86 | 129.41 | 7,553,418 | +0.41(+0.31%) |
Feb 14, 2022 | 130.34 | 130.95 | 127.82 | 129.01 | 9,957,910 | -1.33(-1.02%) |
Feb 11, 2022 | 131.78 | 132.12 | 129.22 | 130.34 | 8,214,041 | -0.72(-0.55%) |
Feb 10, 2022 | 131.51 | 131.96 | 130.47 | 131.06 | 9,621,351 | -1.55(-1.17%) |
Feb 09, 2022 | 133.39 | 133.67 | 132.40 | 132.61 | 7,431,603 | -0.29(-0.22%) |
Feb 08, 2022 | 133.22 | 134.10 | 132.44 | 132.90 | 6,731,741 | +0.03(+0.02%) |
Feb 07, 2022 | 134.90 | 134.91 | 132.53 | 132.87 | 6,931,752 | -1.32(-0.98%) |
Feb 04, 2022 | 135.69 | 135.80 | 133.25 | 134.19 | 7,626,780 | -1.60(-1.18%) |
Feb 03, 2022 | 135.09 | 136.75 | 135.79 | 7,172,182 | +0.13(+0.10%) | |
Feb 02, 2022 | 135.80 | 136.42 | 134.98 | 135.66 | 6,277,764 | -0.06(-0.04%) |
Feb 01, 2022 | 134.08 | 135.94 | 133.87 | 135.71 | 7,032,683 | +1.06(+0.79%) |
Jan 31, 2022 | 132.03 | 134.88 | 134.65 | 6,988,401 | +2.20(+1.66%) | |
Jan 28, 2022 | 130.99 | 132.46 | 129.01 | 132.45 | 8,703,770 | +1.62(+1.24%) |
Jan 27, 2022 | 131.87 | 133.95 | 130.38 | 130.83 | 9,607,372 | +0.09(+0.07%) |
Jan 26, 2022 | 132.28 | 133.67 | 130.18 | 130.74 | 9,060,247 | -1.35(-1.02%) |
Jan 25, 2022 | 134.83 | 135.19 | 131.76 | 132.09 | 10,090,540 | -2.94(-2.18%) |
Jan 24, 2022 | 133.94 | 135.35 | 132.25 | 135.03 | 9,932,762 | +0.01(+0.01%) |
Jan 21, 2022 | 136.01 | 137.01 | 134.90 | 135.02 | 9,520,501 | -0.99(-0.73%) |
Jan 20, 2022 | 137.10 | 139.13 | 135.87 | 136.01 | 7,743,860 | -2.62(-1.89%) |
Jan 19, 2022 | 137.28 | 139.64 | 136.69 | 138.63 | 7,845,865 | +1.37(+1.00%) |
Jan 18, 2022 | 139.09 | 139.36 | 136.89 | 137.26 | 7,310,873 | -2.45(-1.75%) |
Jan 14, 2022 | 139.71 | 0 | -0.39(-0.28%) | |||
Jan 13, 2022 | 138.14 | 140.31 | 137.83 | 140.11 | 8,369,413 | +1.96(+1.42%) |
Jan 12, 2022 | 138.38 | 138.65 | 137.73 | 138.15 | 6,563,644 | -0.73(-0.53%) |
Jan 11, 2022 | 138.89 | 139.29 | 137.90 | 138.88 | 7,505,020 | -0.39(-0.28%) |
Jan 10, 2022 | 140.08 | 140.22 | 137.84 | 139.28 | 7,867,049 | -0.27(-0.19%) |
Jan 07, 2022 | 138.21 | 140.00 | 137.69 | 139.55 | 6,826,410 | +1.32(+0.95%) |
Jan 06, 2022 | 138.32 | 139.31 | 137.15 | 138.23 | 7,553,284 | -0.39(-0.28%) |
Jan 05, 2022 | 137.58 | 140.57 | 137.48 | 138.61 | 12,254,054 | +1.85(+1.35%) |
Jan 04, 2022 | 138.73 | 139.79 | 136.53 | 136.76 | 11,737,207 | -2.55(-1.83%) |
Jan 03, 2022 | 138.69 | 139.45 | 137.74 | 139.32 | 7,166,535 | -0.04(-0.03%) |
Dec 31, 2021 | 137.92 | 139.70 | 137.65 | 139.35 | 6,212,165 | +1.46(+1.06%) |
Dec 30, 2021 | 137.98 | 138.40 | 137.23 | 137.89 | 5,172,733 | +0.44(+0.32%) |
Dec 29, 2021 | 137.40 | 138.24 | 137.07 | 137.45 | 4,513,274 | -0.07(-0.05%) |
Dec 28, 2021 | 135.41 | 137.70 | 135.41 | 137.51 | 5,462,488 | +1.95(+1.44%) |
Dec 27, 2021 | 134.45 | 135.68 | 134.42 | 135.57 | 5,551,667 | +1.22(+0.91%) |
Dec 23, 2021 | 134.65 | 134.99 | 133.73 | 134.35 | 6,088,782 | -0.30(-0.22%) |
Dec 22, 2021 | 134.74 | 134.83 | 133.42 | 134.65 | 5,891,239 | +0.17(+0.13%) |
Dec 21, 2021 | 133.78 | 134.70 | 132.92 | 134.47 | 8,518,841 | +0.40(+0.30%) |
Dec 20, 2021 | 133.03 | 134.60 | 132.53 | 134.07 | 10,734,595 | +0.43(+0.32%) |
Dec 17, 2021 | 137.49 | 138.64 | 133.29 | 133.63 | 27,434,266 | -4.42(-3.20%) |
Dec 16, 2021 | 140.40 | 141.12 | 137.62 | 138.05 | 13,520,369 | -1.93(-1.38%) |
Dec 15, 2021 | 139.85 | 141.07 | 138.11 | 139.98 | 11,587,961 | +0.38(+0.28%) |
Dec 14, 2021 | 138.02 | 139.92 | 136.91 | 139.59 | 16,167,132 | +1.32(+0.95%) |
Dec 13, 2021 | 135.07 | 138.45 | 134.85 | 138.28 | 18,697,914 | +2.45(+1.80%) |
Dec 10, 2021 | 133.24 | 136.09 | 132.50 | 135.83 | 13,350,890 | +2.44(+1.83%) |
Dec 09, 2021 | 131.59 | 133.46 | 130.71 | 133.39 | 11,191,632 | +1.83(+1.39%) |
Dec 08, 2021 | 132.44 | 132.86 | 130.47 | 131.56 | 11,980,039 | -1.34(-1.01%) |
Dec 07, 2021 | 133.91 | 134.13 | 132.46 | 132.91 | 13,085,995 | -0.43(-0.32%) |
Dec 06, 2021 | 131.96 | 133.68 | 131.51 | 133.34 | 11,321,953 | +1.43(+1.08%) |
Dec 03, 2021 | 130.32 | 132.26 | 129.78 | 131.91 | 15,339,172 | +0.99(+0.76%) |
Dec 02, 2021 | 132.02 | 132.80 | 129.73 | 130.92 | 13,821,736 | -0.63(-0.48%) |