Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 132.76 | 136.44 | 131.57 | 136.17 | 296,773 | +1.21(+0.90%) |
Feb 25, 2022 | 126.98 | 135.31 | 127.41 | 134.96 | 437,222 | +6.43(+5.00%) |
Feb 24, 2022 | 120.75 | 128.90 | 115.32 | 128.53 | 434,001 | +7.57(+6.26%) |
Feb 23, 2022 | 125.00 | 126.12 | 120.55 | 120.96 | 304,596 | -2.94(-2.37%) |
Feb 22, 2022 | 124.12 | 126.25 | 121.84 | 123.90 | 155,552 | -1.30(-1.04%) |
Feb 18, 2022 | 125.20 | 0 | -1.00(-0.79%) | |||
Feb 17, 2022 | 130.01 | 130.61 | 125.46 | 126.20 | 196,904 | -5.06(-3.85%) |
Feb 16, 2022 | 132.43 | 132.67 | 127.56 | 131.26 | 234,809 | -1.49(-1.12%) |
Feb 15, 2022 | 128.79 | 133.44 | 127.91 | 132.75 | 246,696 | +6.36(+5.03%) |
Feb 14, 2022 | 126.66 | 128.09 | 124.89 | 126.39 | 270,449 | +0.19(+0.15%) |
Feb 11, 2022 | 126.46 | 129.24 | 124.28 | 126.20 | 161,645 | -0.26(-0.21%) |
Feb 10, 2022 | 124.26 | 128.69 | 123.95 | 126.46 | 220,617 | -0.55(-0.43%) |
Feb 09, 2022 | 125.71 | 127.61 | 125.54 | 127.01 | 159,009 | +2.80(+2.25%) |
Feb 08, 2022 | 121.78 | 125.29 | 120.54 | 124.21 | 170,520 | +2.42(+1.99%) |
Feb 07, 2022 | 122.01 | 124.11 | 120.44 | 121.79 | 157,487 | -0.68(-0.56%) |
Feb 04, 2022 | 119.99 | 123.65 | 118.15 | 122.47 | 144,853 | +1.14(+0.94%) |
Feb 03, 2022 | 121.62 | 121.33 | 171,630 | -1.80(-1.46%) | ||
Feb 02, 2022 | 124.62 | 125.47 | 122.05 | 123.13 | 239,444 | -1.58(-1.27%) |
Feb 01, 2022 | 123.92 | 125.15 | 119.73 | 124.71 | 274,238 | +0.61(+0.49%) |
Jan 31, 2022 | 116.95 | 124.10 | 304,702 | +6.52(+5.55%) | ||
Jan 28, 2022 | 114.01 | 117.61 | 112.25 | 117.58 | 170,486 | +3.48(+3.05%) |
Jan 27, 2022 | 118.62 | 120.75 | 112.81 | 114.10 | 206,617 | -3.76(-3.19%) |
Jan 26, 2022 | 120.19 | 123.15 | 116.75 | 117.86 | 177,481 | -0.89(-0.75%) |
Jan 25, 2022 | 123.22 | 125.17 | 118.08 | 118.75 | 317,407 | -6.47(-5.17%) |
Jan 24, 2022 | 118.01 | 125.62 | 117.09 | 125.22 | 264,250 | +4.99(+4.15%) |
Jan 21, 2022 | 121.06 | 124.39 | 120.07 | 120.23 | 206,483 | -2.04(-1.67%) |
Jan 20, 2022 | 123.47 | 127.52 | 121.93 | 122.27 | 245,420 | -0.09(-0.07%) |
Jan 19, 2022 | 125.43 | 127.18 | 122.09 | 122.36 | 210,119 | -2.85(-2.28%) |
Jan 18, 2022 | 129.91 | 129.91 | 123.97 | 125.21 | 256,286 | -6.21(-4.73%) |
Jan 14, 2022 | 131.42 | 0 | +4.33(+3.41%) | |||
Jan 13, 2022 | 124.04 | 129.96 | 122.71 | 127.09 | 332,216 | +3.43(+2.77%) |
Jan 12, 2022 | 131.52 | 132.86 | 123.54 | 123.66 | 250,642 | -6.92(-5.30%) |
Jan 11, 2022 | 127.27 | 131.12 | 126.79 | 130.58 | 147,459 | +2.84(+2.22%) |
Jan 10, 2022 | 126.68 | 128.00 | 119.73 | 127.74 | 408,835 | -0.28(-0.22%) |
Jan 07, 2022 | 128.89 | 132.29 | 127.96 | 128.02 | 316,928 | -0.87(-0.67%) |
Jan 06, 2022 | 131.51 | 133.38 | 128.34 | 128.89 | 271,618 | -2.92(-2.22%) |
Jan 05, 2022 | 136.76 | 139.74 | 131.66 | 131.81 | 245,332 | -5.86(-4.26%) |
Jan 04, 2022 | 140.53 | 142.19 | 137.02 | 137.67 | 254,916 | -2.89(-2.06%) |
Jan 03, 2022 | 138.39 | 142.03 | 135.80 | 140.56 | 293,483 | +3.33(+2.43%) |
Dec 31, 2021 | 137.86 | 140.76 | 136.87 | 137.23 | 265,299 | -1.38(-1.00%) |
Dec 30, 2021 | 136.94 | 141.41 | 136.94 | 138.61 | 260,147 | +2.06(+1.51%) |
Dec 29, 2021 | 137.81 | 138.06 | 135.81 | 136.55 | 161,113 | -1.35(-0.98%) |
Dec 28, 2021 | 136.68 | 139.45 | 136.00 | 137.90 | 244,279 | +0.96(+0.70%) |
Dec 27, 2021 | 136.68 | 137.48 | 133.50 | 136.94 | 304,692 | +0.95(+0.70%) |
Dec 23, 2021 | 132.44 | 136.03 | 131.29 | 135.99 | 233,972 | +4.01(+3.04%) |
Dec 22, 2021 | 130.84 | 132.22 | 129.65 | 131.98 | 244,412 | +0.33(+0.25%) |
Dec 21, 2021 | 128.57 | 132.61 | 127.04 | 131.65 | 263,533 | +4.90(+3.87%) |
Dec 20, 2021 | 127.09 | 128.00 | 122.40 | 126.75 | 402,309 | -3.12(-2.40%) |
Dec 17, 2021 | 124.95 | 130.95 | 124.19 | 129.87 | 894,496 | +5.28(+4.24%) |
Dec 16, 2021 | 132.04 | 132.69 | 124.36 | 124.59 | 334,557 | -5.91(-4.53%) |
Dec 15, 2021 | 127.10 | 130.74 | 126.67 | 130.50 | 310,216 | +0.73(+0.56%) |
Dec 14, 2021 | 129.37 | 133.47 | 128.21 | 129.77 | 230,396 | -0.48(-0.37%) |
Dec 13, 2021 | 131.64 | 133.26 | 129.71 | 130.25 | 323,598 | -3.04(-2.28%) |
Dec 10, 2021 | 131.54 | 135.52 | 130.97 | 133.29 | 306,180 | +2.19(+1.67%) |
Dec 09, 2021 | 130.52 | 133.85 | 130.50 | 131.10 | 312,924 | -0.62(-0.47%) |
Dec 08, 2021 | 126.01 | 133.30 | 125.43 | 131.72 | 526,440 | +5.90(+4.69%) |
Dec 07, 2021 | 122.00 | 128.43 | 120.88 | 125.82 | 550,420 | +7.86(+6.66%) |
Dec 06, 2021 | 112.61 | 118.83 | 109.61 | 117.96 | 513,719 | +6.38(+5.71%) |
Dec 03, 2021 | 115.11 | 115.11 | 110.70 | 111.58 | 354,423 | -3.33(-2.89%) |
Dec 02, 2021 | 114.91 | 115.63 | 108.42 | 114.91 | 373,075 | +4.00(+3.61%) |