Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.94 | 133.10 | 129.32 | 131.77 | 18,151,494 | -1.15(-0.86%) |
Feb 25, 2022 | 130.98 | 132.96 | 130.29 | 132.92 | 18,040,648 | +1.83(+1.39%) |
Feb 24, 2022 | 121.84 | 131.11 | 121.26 | 131.09 | 21,882,280 | +4.35(+3.43%) |
Feb 23, 2022 | 131.58 | 132.57 | 126.39 | 126.74 | 15,497,273 | -2.71(-2.09%) |
Feb 22, 2022 | 128.89 | 132.53 | 127.54 | 129.45 | 18,186,198 | -0.89(-0.69%) |
Feb 18, 2022 | 130.35 | 0 | -1.46(-1.11%) | |||
Feb 17, 2022 | 135.61 | 135.78 | 131.70 | 131.81 | 16,083,865 | -5.50(-4.01%) |
Feb 16, 2022 | 135.62 | 137.69 | 134.27 | 137.32 | 10,181,857 | -0.03(-0.02%) |
Feb 15, 2022 | 133.18 | 137.50 | 132.77 | 137.34 | 13,035,544 | +7.08(+5.44%) |
Feb 14, 2022 | 130.79 | 133.01 | 128.63 | 130.26 | 15,878,600 | -0.09(-0.07%) |
Feb 11, 2022 | 137.60 | 138.59 | 129.53 | 130.35 | 23,818,650 | -7.06(-5.14%) |
Feb 10, 2022 | 138.51 | 142.69 | 136.76 | 137.41 | 16,905,318 | -4.24(-2.99%) |
Feb 09, 2022 | 138.97 | 141.68 | 137.21 | 141.65 | 20,646,078 | +4.77(+3.48%) |
Feb 08, 2022 | 133.26 | 137.30 | 132.95 | 136.88 | 10,300,289 | +2.75(+2.05%) |
Feb 07, 2022 | 134.53 | 136.09 | 133.50 | 134.14 | 10,499,836 | +0.21(+0.16%) |
Feb 04, 2022 | 132.65 | 135.07 | 130.95 | 133.93 | 10,051,751 | +0.72(+0.54%) |
Feb 03, 2022 | 135.95 | 132.68 | 133.20 | 16,978,528 | -6.18(-4.44%) | |
Feb 02, 2022 | 138.90 | 139.58 | 136.61 | 139.39 | 12,062,879 | +3.47(+2.55%) |
Feb 01, 2022 | 136.26 | 136.37 | 132.79 | 135.92 | 11,868,940 | +7.32(+5.69%) |
Jan 28, 2022 | 126.00 | 128.79 | 122.54 | 128.60 | 22,294,062 | +2.46(+1.95%) |
Jan 27, 2022 | 133.09 | 133.37 | 125.77 | 126.14 | 22,474,424 | -5.63(-4.27%) |
Jan 26, 2022 | 133.89 | 137.05 | 129.69 | 131.77 | 20,870,394 | +1.87(+1.44%) |
Jan 25, 2022 | 131.43 | 132.60 | 129.17 | 129.90 | 17,226,152 | -5.36(-3.96%) |
Jan 24, 2022 | 130.81 | 135.33 | 126.41 | 135.25 | 25,574,516 | +1.71(+1.28%) |
Jan 21, 2022 | 135.14 | 138.58 | 133.43 | 133.54 | 26,985,396 | -2.26(-1.66%) |
Jan 20, 2022 | 141.25 | 142.30 | 135.79 | 135.80 | 16,989,132 | -4.29(-3.06%) |
Jan 19, 2022 | 145.41 | 146.29 | 140.00 | 140.09 | 17,834,846 | -3.98(-2.76%) |
Jan 18, 2022 | 148.27 | 148.31 | 143.79 | 144.07 | 12,715,665 | -6.75(-4.47%) |
Jan 14, 2022 | 150.82 | 0 | +3.13(+2.12%) | |||
Jan 13, 2022 | 153.32 | 154.71 | 147.27 | 147.69 | 17,250,258 | -2.61(-1.74%) |
Jan 12, 2022 | 150.29 | 151.53 | 148.72 | 150.31 | 12,070,579 | +1.27(+0.85%) |
Jan 11, 2022 | 145.69 | 149.19 | 144.56 | 149.03 | 10,113,475 | +2.95(+2.02%) |
Jan 10, 2022 | 143.99 | 146.32 | 141.40 | 146.08 | 15,043,061 | +0.19(+0.13%) |
Jan 07, 2022 | 150.19 | 150.68 | 145.55 | 145.90 | 14,100,877 | -4.58(-3.04%) |
Jan 06, 2022 | 148.87 | 151.12 | 147.31 | 150.47 | 13,329,961 | +1.48(+0.99%) |
Jan 05, 2022 | 153.08 | 154.25 | 148.91 | 148.99 | 16,570,166 | -5.29(-3.43%) |
Jan 04, 2022 | 155.78 | 156.61 | 150.95 | 154.29 | 11,685,493 | -0.81(-0.52%) |
Jan 03, 2022 | 152.98 | 155.14 | 151.75 | 155.09 | 7,279,447 | +3.35(+2.21%) |
Dec 31, 2021 | 152.35 | 153.34 | 151.71 | 151.75 | 2,981,039 | -0.51(-0.34%) |
Dec 30, 2021 | 153.84 | 154.31 | 151.98 | 152.26 | 6,008,085 | -1.75(-1.14%) |
Dec 29, 2021 | 153.86 | 155.07 | 153.07 | 154.00 | 6,361,318 | -0.03(-0.02%) |
Dec 28, 2021 | 156.19 | 156.23 | 153.27 | 154.03 | 5,164,844 | -1.53(-0.99%) |
Dec 27, 2021 | 152.00 | 155.62 | 151.89 | 155.56 | 6,549,746 | +4.08(+2.69%) |
Dec 23, 2021 | 150.60 | 152.53 | 150.44 | 151.48 | 4,879,396 | +1.29(+0.86%) |
Dec 22, 2021 | 147.45 | 150.20 | 147.15 | 150.19 | 5,192,012 | +1.76(+1.19%) |
Dec 21, 2021 | 148.43 | 148.56 | 144.29 | 148.43 | 9,226,932 | +5.18(+3.61%) |
Dec 20, 2021 | 142.46 | 144.23 | 141.60 | 143.25 | 11,292,599 | -1.09(-0.75%) |
Dec 17, 2021 | 143.74 | 146.66 | 143.38 | 144.34 | 11,537,690 | -0.68(-0.47%) |
Dec 16, 2021 | 152.35 | 152.68 | 144.25 | 145.02 | 14,739,227 | -6.59(-4.35%) |
Dec 15, 2021 | 145.74 | 151.71 | 144.49 | 151.61 | 11,083,633 | +6.02(+4.14%) |
Dec 14, 2021 | 144.55 | 146.39 | 143.53 | 145.58 | 8,686,389 | -0.85(-0.58%) |
Dec 13, 2021 | 150.86 | 151.01 | 146.19 | 146.43 | 7,656,533 | -3.90(-2.59%) |
Dec 10, 2021 | 152.07 | 152.38 | 148.79 | 150.33 | 7,234,800 | +0.95(+0.63%) |
Dec 09, 2021 | 152.07 | 153.59 | 149.25 | 149.38 | 6,642,095 | -3.70(-2.42%) |
Dec 08, 2021 | 152.91 | 153.40 | 151.53 | 153.09 | 7,310,005 | -0.67(-0.43%) |
Dec 07, 2021 | 150.06 | 154.18 | 150.06 | 153.75 | 11,546,317 | +7.11(+4.85%) |
Dec 06, 2021 | 146.43 | 147.32 | 142.00 | 146.64 | 10,432,585 | -0.56(-0.38%) |
Dec 03, 2021 | 149.94 | 151.25 | 145.44 | 147.20 | 13,857,976 | -1.69(-1.14%) |
Dec 02, 2021 | 146.88 | 148.99 | 146.22 | 148.89 | 12,814,107 | +0.39(+0.26%) |