Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 134.52 | 135.84 | 133.71 | 135.55 | 12,089,813 | -1.62(-1.18%) |
Feb 25, 2022 | 134.05 | 137.93 | 136.06 | 137.18 | 9,070,733 | +3.92(+2.94%) |
Feb 24, 2022 | 131.74 | 133.65 | 131.61 | 133.26 | 13,161,980 | -1.37(-1.02%) |
Feb 23, 2022 | 134.13 | 136.08 | 133.34 | 134.62 | 10,107,032 | +1.10(+0.82%) |
Feb 22, 2022 | 129.57 | 134.25 | 129.57 | 133.52 | 12,617,370 | +1.40(+1.06%) |
Feb 18, 2022 | 132.12 | 0 | -0.86(-0.65%) | |||
Feb 17, 2022 | 132.83 | 133.44 | 131.71 | 132.98 | 5,982,179 | +0.00(+0.00%) |
Feb 16, 2022 | 132.77 | 135.05 | 132.24 | 132.98 | 8,775,397 | +0.19(+0.15%) |
Feb 15, 2022 | 131.50 | 133.43 | 131.36 | 132.79 | 10,387,598 | +1.61(+1.23%) |
Feb 14, 2022 | 130.06 | 131.35 | 127.91 | 131.18 | 10,826,758 | +0.91(+0.70%) |
Feb 11, 2022 | 131.05 | 131.74 | 129.84 | 130.27 | 7,058,856 | -0.64(-0.49%) |
Feb 10, 2022 | 131.31 | 132.48 | 130.54 | 130.91 | 7,993,664 | -0.69(-0.52%) |
Feb 09, 2022 | 131.60 | 132.07 | 131.03 | 131.60 | 6,528,537 | -0.05(-0.03%) |
Feb 08, 2022 | 130.29 | 131.73 | 129.57 | 131.64 | 8,239,582 | +0.90(+0.69%) |
Feb 07, 2022 | 129.50 | 131.19 | 128.73 | 130.75 | 10,466,084 | +1.72(+1.34%) |
Feb 04, 2022 | 128.56 | 130.99 | 127.72 | 129.02 | 7,545,449 | -0.07(-0.06%) |
Feb 03, 2022 | 127.97 | 129.09 | 11,194,875 | +1.94(+1.52%) | ||
Feb 02, 2022 | 124.21 | 127.88 | 122.05 | 127.16 | 12,385,707 | +1.49(+1.18%) |
Feb 01, 2022 | 126.01 | 126.44 | 124.79 | 125.67 | 8,068,595 | +0.10(+0.08%) |
Jan 31, 2022 | 125.51 | 125.83 | 124.41 | 125.57 | 11,228,151 | -0.95(-0.75%) |
Jan 28, 2022 | 124.75 | 126.57 | 123.47 | 126.52 | 8,739,723 | +1.79(+1.43%) |
Jan 27, 2022 | 124.30 | 126.86 | 124.17 | 124.73 | 9,668,655 | +1.60(+1.30%) |
Jan 26, 2022 | 122.27 | 124.28 | 121.85 | 123.13 | 8,764,645 | +1.05(+0.86%) |
Jan 25, 2022 | 120.62 | 123.13 | 119.97 | 122.08 | 11,222,200 | +0.85(+0.70%) |
Jan 24, 2022 | 121.84 | 122.23 | 117.66 | 121.23 | 15,105,729 | +0.17(+0.14%) |
Jan 21, 2022 | 122.06 | 123.15 | 120.78 | 121.07 | 8,266,590 | -0.96(-0.79%) |
Jan 20, 2022 | 123.38 | 123.65 | 121.77 | 122.03 | 7,224,162 | -2.00(-1.61%) |
Jan 19, 2022 | 125.13 | 126.13 | 123.69 | 124.03 | 6,754,348 | -1.44(-1.15%) |
Jan 18, 2022 | 124.31 | 126.57 | 124.09 | 125.47 | 13,454,366 | +0.83(+0.67%) |
Jan 14, 2022 | 124.64 | 0 | +2.16(+1.76%) | |||
Jan 13, 2022 | 123.84 | 123.95 | 121.91 | 122.48 | 9,141,560 | -2.16(-1.74%) |
Jan 12, 2022 | 123.95 | 124.73 | 123.50 | 124.64 | 7,235,424 | +0.29(+0.23%) |
Jan 11, 2022 | 123.34 | 124.46 | 122.38 | 124.35 | 7,881,987 | +0.53(+0.42%) |
Jan 10, 2022 | 122.64 | 124.29 | 122.17 | 123.83 | 10,786,723 | +1.37(+1.12%) |
Jan 07, 2022 | 122.79 | 123.32 | 121.78 | 122.46 | 9,505,920 | -0.32(-0.26%) |
Jan 06, 2022 | 123.84 | 124.07 | 122.71 | 122.77 | 5,139,729 | -0.58(-0.47%) |
Jan 05, 2022 | 122.57 | 125.42 | 122.57 | 123.36 | 8,505,739 | +0.64(+0.52%) |
Jan 04, 2022 | 122.86 | 123.67 | 122.00 | 122.71 | 6,936,828 | -0.24(-0.19%) |
Jan 03, 2022 | 122.94 | 123.20 | 121.21 | 122.95 | 7,533,811 | +0.02(+0.01%) |
Dec 31, 2021 | 123.51 | 123.66 | 122.84 | 122.93 | 4,365,602 | -0.48(-0.39%) |
Dec 30, 2021 | 123.25 | 124.23 | 123.14 | 123.41 | 6,998,114 | +0.52(+0.42%) |
Dec 29, 2021 | 122.21 | 123.36 | 121.73 | 122.89 | 6,410,861 | +0.88(+0.72%) |
Dec 28, 2021 | 122.16 | 122.80 | 121.42 | 122.01 | 4,667,060 | -0.02(-0.01%) |
Dec 27, 2021 | 120.92 | 122.09 | 120.89 | 122.03 | 4,886,933 | +1.20(+0.99%) |
Dec 23, 2021 | 120.14 | 121.45 | 120.00 | 120.83 | 6,280,805 | +0.94(+0.79%) |
Dec 22, 2021 | 117.94 | 120.37 | 117.83 | 119.89 | 7,787,162 | +1.91(+1.62%) |
Dec 21, 2021 | 119.14 | 119.25 | 117.25 | 117.98 | 6,701,123 | -0.83(-0.70%) |
Dec 20, 2021 | 116.67 | 119.29 | 116.42 | 118.81 | 7,838,595 | +1.21(+1.03%) |
Dec 17, 2021 | 118.79 | 118.95 | 117.45 | 117.60 | 13,912,864 | -2.04(-1.71%) |
Dec 16, 2021 | 118.12 | 121.00 | 117.94 | 119.64 | 10,538,193 | +1.41(+1.19%) |
Dec 15, 2021 | 116.44 | 118.73 | 115.85 | 118.23 | 10,557,389 | +2.67(+2.31%) |
Dec 14, 2021 | 114.12 | 116.07 | 113.83 | 115.57 | 7,032,465 | +0.71(+0.62%) |
Dec 13, 2021 | 113.67 | 115.97 | 113.67 | 114.86 | 8,626,337 | +0.95(+0.83%) |
Dec 10, 2021 | 112.32 | 114.40 | 112.32 | 113.91 | 7,775,708 | +1.20(+1.06%) |
Dec 09, 2021 | 110.95 | 113.00 | 110.85 | 112.72 | 8,897,665 | +2.07(+1.87%) |
Dec 08, 2021 | 110.73 | 111.16 | 109.63 | 110.64 | 5,811,983 | +0.33(+0.30%) |
Dec 07, 2021 | 110.75 | 110.89 | 109.86 | 110.32 | 6,744,535 | +0.14(+0.13%) |
Dec 06, 2021 | 108.61 | 111.17 | 108.23 | 110.17 | 9,847,255 | +2.27(+2.10%) |
Dec 03, 2021 | 106.89 | 108.04 | 106.22 | 107.90 | 7,080,282 | +1.80(+1.69%) |
Dec 02, 2021 | 105.54 | 106.77 | 104.95 | 106.11 | 5,423,539 | +0.87(+0.83%) |