Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 127.45 | 131.31 | 125.21 | 130.64 | 577,852 | +1.83(+1.42%) |
Feb 25, 2022 | 129.22 | 128.94 | 126.65 | 128.81 | 437,634 | +0.86(+0.67%) |
Feb 24, 2022 | 125.45 | 128.14 | 125.04 | 127.95 | 640,323 | -0.68(-0.53%) |
Feb 23, 2022 | 131.22 | 132.31 | 128.17 | 128.63 | 322,171 | -1.26(-0.97%) |
Feb 22, 2022 | 129.97 | 130.72 | 128.57 | 129.89 | 431,862 | -1.39(-1.06%) |
Feb 18, 2022 | 131.28 | 0 | +2.53(+1.97%) | |||
Feb 17, 2022 | 123.75 | 132.31 | 119.31 | 128.75 | 755,938 | -3.11(-2.36%) |
Feb 16, 2022 | 132.76 | 132.76 | 129.79 | 131.86 | 338,855 | -1.16(-0.87%) |
Feb 15, 2022 | 134.72 | 135.98 | 131.65 | 133.02 | 268,084 | +0.37(+0.28%) |
Feb 14, 2022 | 131.07 | 133.90 | 130.62 | 132.65 | 438,073 | +1.52(+1.16%) |
Feb 11, 2022 | 133.28 | 135.06 | 129.43 | 131.13 | 428,948 | -1.36(-1.03%) |
Feb 10, 2022 | 134.45 | 136.81 | 131.52 | 132.49 | 400,823 | -5.17(-3.76%) |
Feb 09, 2022 | 135.04 | 138.38 | 135.04 | 137.66 | 561,267 | +3.39(+2.52%) |
Feb 08, 2022 | 130.26 | 135.26 | 129.96 | 134.27 | 535,026 | +3.61(+2.76%) |
Feb 07, 2022 | 130.26 | 132.74 | 129.55 | 130.66 | 383,131 | +0.43(+0.33%) |
Feb 04, 2022 | 125.22 | 130.66 | 125.22 | 130.23 | 442,138 | +4.04(+3.20%) |
Feb 03, 2022 | 129.08 | 125.70 | 126.19 | 427,225 | -2.16(-1.68%) | |
Feb 02, 2022 | 127.50 | 128.45 | 126.23 | 128.35 | 417,903 | +0.59(+0.46%) |
Feb 01, 2022 | 128.25 | 129.09 | 125.04 | 127.76 | 414,582 | -0.65(-0.51%) |
Jan 31, 2022 | 122.96 | 129.24 | 128.41 | 727,593 | +5.76(+4.70%) | |
Jan 28, 2022 | 118.50 | 122.83 | 117.61 | 122.65 | 271,110 | +4.31(+3.64%) |
Jan 27, 2022 | 121.31 | 123.86 | 118.10 | 118.34 | 299,786 | -1.85(-1.54%) |
Jan 26, 2022 | 123.91 | 125.58 | 120.00 | 120.19 | 672,762 | -2.74(-2.23%) |
Jan 25, 2022 | 127.57 | 129.86 | 120.90 | 122.93 | 470,177 | -5.52(-4.30%) |
Jan 24, 2022 | 123.97 | 128.51 | 122.39 | 128.45 | 618,228 | +2.17(+1.72%) |
Jan 21, 2022 | 126.98 | 128.64 | 125.05 | 126.28 | 358,250 | -1.22(-0.96%) |
Jan 20, 2022 | 129.18 | 131.12 | 127.12 | 127.50 | 317,310 | -0.05(-0.04%) |
Jan 19, 2022 | 128.88 | 130.82 | 127.47 | 127.55 | 267,307 | -1.07(-0.83%) |
Jan 18, 2022 | 128.98 | 129.67 | 126.98 | 128.62 | 500,399 | -0.81(-0.63%) |
Jan 14, 2022 | 129.43 | 0 | +3.76(+2.99%) | |||
Jan 13, 2022 | 128.78 | 129.64 | 125.19 | 125.67 | 346,832 | -2.87(-2.23%) |
Jan 12, 2022 | 130.21 | 131.49 | 128.41 | 128.54 | 414,399 | -1.29(-0.99%) |
Jan 11, 2022 | 129.67 | 130.93 | 126.74 | 129.83 | 395,580 | +0.13(+0.10%) |
Jan 10, 2022 | 126.30 | 129.87 | 123.57 | 129.70 | 932,325 | +3.31(+2.62%) |
Jan 07, 2022 | 124.06 | 128.47 | 124.05 | 126.39 | 605,531 | +2.36(+1.90%) |
Jan 06, 2022 | 124.58 | 126.56 | 123.49 | 124.03 | 426,085 | +0.19(+0.15%) |
Jan 05, 2022 | 127.10 | 128.97 | 123.68 | 123.84 | 341,621 | -4.24(-3.31%) |
Jan 04, 2022 | 128.63 | 129.56 | 127.48 | 128.08 | 339,757 | +0.15(+0.12%) |
Jan 03, 2022 | 126.19 | 128.95 | 125.01 | 127.93 | 421,664 | +2.05(+1.63%) |
Dec 31, 2021 | 125.49 | 127.04 | 124.98 | 125.88 | 270,838 | -0.29(-0.23%) |
Dec 30, 2021 | 124.93 | 127.30 | 124.93 | 126.17 | 293,853 | +0.96(+0.77%) |
Dec 29, 2021 | 125.37 | 126.38 | 123.99 | 125.21 | 278,230 | +0.50(+0.40%) |
Dec 28, 2021 | 123.94 | 125.46 | 123.27 | 124.71 | 323,564 | +0.63(+0.51%) |
Dec 27, 2021 | 123.12 | 124.75 | 121.54 | 124.08 | 273,495 | +0.87(+0.71%) |
Dec 23, 2021 | 119.43 | 123.87 | 118.98 | 123.21 | 291,716 | +4.15(+3.49%) |
Dec 22, 2021 | 119.17 | 120.00 | 118.11 | 119.06 | 274,144 | +0.20(+0.17%) |
Dec 21, 2021 | 115.73 | 118.92 | 115.73 | 118.86 | 471,929 | +3.26(+2.82%) |
Dec 20, 2021 | 115.99 | 117.90 | 115.48 | 115.60 | 496,522 | -2.37(-2.01%) |
Dec 17, 2021 | 114.83 | 119.12 | 114.24 | 117.97 | 602,045 | +3.28(+2.86%) |
Dec 16, 2021 | 117.40 | 118.34 | 113.41 | 114.69 | 479,798 | -3.70(-3.13%) |
Dec 15, 2021 | 116.15 | 119.40 | 116.15 | 118.39 | 670,869 | +2.00(+1.72%) |
Dec 14, 2021 | 118.74 | 120.01 | 115.10 | 116.39 | 443,303 | -2.60(-2.19%) |
Dec 13, 2021 | 115.64 | 119.90 | 115.01 | 118.99 | 458,599 | +2.11(+1.81%) |
Dec 10, 2021 | 123.69 | 124.33 | 116.04 | 116.88 | 381,412 | -6.62(-5.36%) |
Dec 09, 2021 | 123.15 | 124.11 | 122.30 | 123.50 | 779,868 | -0.04(-0.03%) |
Dec 08, 2021 | 122.48 | 125.07 | 121.15 | 123.54 | 405,454 | +1.71(+1.40%) |
Dec 07, 2021 | 124.52 | 125.70 | 121.72 | 121.83 | 375,747 | -1.83(-1.48%) |
Dec 06, 2021 | 120.92 | 125.14 | 119.17 | 123.66 | 468,810 | +4.30(+3.60%) |
Dec 03, 2021 | 120.86 | 122.20 | 118.44 | 119.36 | 398,496 | -2.02(-1.66%) |
Dec 02, 2021 | 119.05 | 123.20 | 118.96 | 121.38 | 611,945 | +2.32(+1.95%) |