Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 128.74 | 130.24 | 128.63 | 130.08 | 27,757,342 | +2.79(+2.19%) |
Feb 25, 2022 | 127.28 | 127.69 | 126.64 | 127.29 | 16,156,727 | +0.09(+0.07%) |
Feb 24, 2022 | 129.36 | 129.61 | 126.71 | 127.19 | 30,269,052 | +0.08(+0.07%) |
Feb 23, 2022 | 128.04 | 128.20 | 127.00 | 127.11 | 19,083,566 | -1.78(-1.38%) |
Feb 22, 2022 | 128.05 | 128.96 | 127.84 | 128.88 | 21,003,612 | +0.36(+0.28%) |
Feb 18, 2022 | 128.52 | 0 | +1.31(+1.03%) | |||
Feb 17, 2022 | 126.89 | 127.93 | 126.38 | 127.21 | 26,352,002 | +0.94(+0.74%) |
Feb 16, 2022 | 126.43 | 126.54 | 125.09 | 126.27 | 17,712,618 | +0.74(+0.59%) |
Feb 15, 2022 | 126.11 | 126.33 | 125.49 | 125.53 | 19,568,800 | -1.44(-1.14%) |
Feb 14, 2022 | 127.53 | 128.09 | 126.45 | 126.97 | 24,889,796 | -1.60(-1.24%) |
Feb 11, 2022 | 127.29 | 128.81 | 125.88 | 128.57 | 46,463,916 | +1.88(+1.48%) |
Feb 10, 2022 | 128.02 | 128.17 | 126.33 | 126.69 | 33,187,620 | -2.05(-1.59%) |
Feb 09, 2022 | 129.01 | 129.61 | 128.51 | 128.74 | 15,429,251 | +0.24(+0.19%) |
Feb 08, 2022 | 128.53 | 128.88 | 128.17 | 128.50 | 17,180,400 | -0.87(-0.67%) |
Feb 07, 2022 | 129.18 | 129.56 | 128.85 | 129.36 | 13,937,764 | +0.08(+0.06%) |
Feb 04, 2022 | 130.06 | 130.32 | 129.06 | 129.28 | 25,387,530 | -1.93(-1.47%) |
Feb 03, 2022 | 130.61 | 131.57 | 131.21 | 18,529,390 | -1.03(-0.78%) | |
Feb 02, 2022 | 132.01 | 133.52 | 131.99 | 132.24 | 19,787,488 | +0.45(+0.34%) |
Feb 01, 2022 | 132.32 | 132.39 | 131.18 | 131.80 | 22,369,108 | -1.13(-0.85%) |
Jan 28, 2022 | 131.96 | 133.28 | 131.73 | 132.92 | 13,811,442 | +0.05(+0.03%) |
Jan 27, 2022 | 132.25 | 133.14 | 132.18 | 132.88 | 23,108,236 | +2.40(+1.84%) |
Jan 26, 2022 | 132.12 | 132.40 | 130.47 | 130.48 | 25,498,172 | -1.60(-1.21%) |
Jan 25, 2022 | 132.91 | 133.46 | 131.69 | 132.08 | 16,712,906 | -0.21(-0.16%) |
Jan 24, 2022 | 134.01 | 134.07 | 132.27 | 132.29 | 26,921,940 | -1.09(-0.82%) |
Jan 21, 2022 | 133.17 | 133.82 | 132.50 | 133.39 | 31,282,382 | +1.57(+1.19%) |
Jan 20, 2022 | 131.29 | 131.86 | 131.03 | 131.82 | 15,011,572 | +0.81(+0.62%) |
Jan 19, 2022 | 130.51 | 131.60 | 130.30 | 131.01 | 19,378,624 | +0.90(+0.69%) |
Jan 18, 2022 | 130.91 | 131.23 | 130.03 | 130.11 | 22,797,462 | -1.89(-1.44%) |
Jan 14, 2022 | 132.00 | 0 | -1.99(-1.48%) | |||
Jan 13, 2022 | 133.16 | 134.12 | 132.83 | 133.99 | 16,317,934 | +1.18(+0.89%) |
Jan 12, 2022 | 133.64 | 133.74 | 132.80 | 132.81 | 15,547,254 | -0.51(-0.38%) |
Jan 11, 2022 | 132.69 | 133.39 | 132.52 | 133.32 | 26,261,446 | +0.88(+0.67%) |
Jan 10, 2022 | 131.55 | 132.62 | 131.28 | 132.44 | 14,832,576 | +0.32(+0.25%) |
Jan 07, 2022 | 132.92 | 133.02 | 131.47 | 132.12 | 20,197,148 | -0.96(-0.72%) |
Jan 06, 2022 | 132.42 | 133.21 | 132.14 | 133.07 | 20,454,180 | +0.34(+0.26%) |
Jan 05, 2022 | 133.86 | 133.88 | 132.53 | 132.73 | 22,514,204 | -0.72(-0.54%) |
Jan 04, 2022 | 133.37 | 133.85 | 132.56 | 133.45 | 23,680,836 | -0.56(-0.42%) |
Jan 03, 2022 | 135.97 | 137.62 | 133.99 | 134.01 | 36,451,416 | -3.61(-2.62%) |
Dec 31, 2021 | 137.27 | 138.40 | 136.92 | 137.62 | 14,431,543 | +0.27(+0.20%) |
Dec 30, 2021 | 136.75 | 137.42 | 136.01 | 137.35 | 11,147,734 | +1.14(+0.84%) |
Dec 29, 2021 | 136.43 | 136.80 | 135.97 | 136.21 | 12,674,495 | -1.50(-1.09%) |
Dec 28, 2021 | 138.93 | 139.10 | 137.46 | 137.72 | 9,879,055 | -0.55(-0.40%) |
Dec 27, 2021 | 137.87 | 138.38 | 137.74 | 138.26 | 8,422,429 | +0.33(+0.24%) |
Dec 23, 2021 | 138.92 | 138.93 | 137.47 | 137.93 | 12,536,593 | -1.21(-0.87%) |
Dec 22, 2021 | 139.05 | 139.17 | 138.39 | 139.14 | 13,193,716 | +0.64(+0.46%) |
Dec 21, 2021 | 138.50 | 138.56 | 137.09 | 138.50 | 17,869,256 | -0.53(-0.38%) |
Dec 20, 2021 | 140.00 | 140.25 | 138.93 | 139.03 | 18,462,512 | -1.05(-0.75%) |
Dec 17, 2021 | 139.62 | 140.21 | 139.45 | 140.07 | 19,618,558 | +1.57(+1.13%) |
Dec 16, 2021 | 138.14 | 139.19 | 138.12 | 138.50 | 20,111,606 | +0.05(+0.04%) |
Dec 15, 2021 | 138.78 | 139.88 | 138.34 | 138.45 | 27,361,674 | -1.34(-0.96%) |
Dec 14, 2021 | 139.49 | 140.01 | 138.51 | 139.80 | 15,106,850 | -0.33(-0.24%) |
Dec 13, 2021 | 139.51 | 140.36 | 139.43 | 140.13 | 19,251,312 | +2.04(+1.48%) |
Dec 10, 2021 | 139.07 | 139.37 | 138.04 | 138.09 | 15,414,286 | -0.33(-0.24%) |
Dec 09, 2021 | 138.53 | 139.00 | 137.74 | 138.42 | 18,913,006 | +0.77(+0.56%) |
Dec 08, 2021 | 139.58 | 139.59 | 137.62 | 137.65 | 36,256,980 | -2.42(-1.73%) |
Dec 07, 2021 | 140.74 | 141.49 | 139.94 | 140.07 | 23,838,984 | -1.14(-0.81%) |
Dec 06, 2021 | 142.90 | 143.18 | 140.94 | 141.22 | 33,331,492 | -1.97(-1.38%) |
Dec 03, 2021 | 140.71 | 143.90 | 140.40 | 143.19 | 37,112,396 | +1.70(+1.20%) |
Dec 02, 2021 | 141.87 | 141.92 | 139.85 | 141.49 | 19,135,598 | +0.18(+0.13%) |