Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.05 | 135.58 | 131.04 | 135.40 | 1,739,941 | +0.13(+0.10%) |
Feb 25, 2022 | 131.80 | 135.31 | 132.29 | 135.27 | 791,570 | +3.27(+2.48%) |
Feb 24, 2022 | 125.89 | 132.15 | 125.08 | 132.00 | 1,180,711 | +2.35(+1.81%) |
Feb 23, 2022 | 135.83 | 135.83 | 129.27 | 129.65 | 1,028,270 | -4.52(-3.37%) |
Feb 22, 2022 | 134.59 | 135.93 | 132.26 | 134.17 | 1,330,760 | -0.78(-0.58%) |
Feb 18, 2022 | 134.95 | 0 | +1.76(+1.32%) | |||
Feb 17, 2022 | 137.39 | 137.73 | 132.26 | 133.19 | 1,325,351 | -5.60(-4.04%) |
Feb 16, 2022 | 136.83 | 139.25 | 136.83 | 138.79 | 1,052,320 | +1.09(+0.79%) |
Feb 15, 2022 | 135.19 | 137.85 | 135.12 | 137.70 | 943,152 | +3.98(+2.98%) |
Feb 14, 2022 | 134.98 | 136.16 | 133.13 | 133.72 | 959,638 | -0.91(-0.68%) |
Feb 11, 2022 | 137.66 | 138.47 | 133.33 | 134.63 | 1,009,973 | -2.28(-1.67%) |
Feb 10, 2022 | 135.58 | 140.32 | 134.78 | 136.92 | 1,380,843 | +0.15(+0.11%) |
Feb 09, 2022 | 132.99 | 137.30 | 132.88 | 136.77 | 1,750,712 | +5.31(+4.04%) |
Feb 08, 2022 | 130.92 | 131.75 | 129.38 | 131.46 | 1,545,520 | +0.85(+0.65%) |
Feb 07, 2022 | 128.67 | 131.70 | 128.67 | 130.62 | 1,333,670 | +2.08(+1.62%) |
Feb 04, 2022 | 128.93 | 129.40 | 126.54 | 128.54 | 1,030,360 | -0.68(-0.53%) |
Feb 03, 2022 | 130.21 | 132.18 | 128.92 | 129.22 | 915,169 | -2.11(-1.60%) |
Feb 02, 2022 | 131.99 | 133.45 | 130.97 | 131.32 | 1,468,785 | +0.90(+0.69%) |
Feb 01, 2022 | 130.78 | 132.15 | 129.19 | 130.42 | 952,369 | +0.01(+0.01%) |
Jan 31, 2022 | 128.34 | 130.54 | 130.41 | 1,271,348 | +1.26(+0.97%) | |
Jan 28, 2022 | 126.51 | 129.18 | 123.43 | 129.15 | 1,095,447 | +2.95(+2.33%) |
Jan 27, 2022 | 128.94 | 130.21 | 125.50 | 126.20 | 847,124 | -1.48(-1.16%) |
Jan 26, 2022 | 130.12 | 131.31 | 126.47 | 127.69 | 1,409,830 | -0.51(-0.40%) |
Jan 25, 2022 | 125.59 | 129.86 | 122.89 | 128.20 | 1,446,018 | +0.85(+0.67%) |
Jan 24, 2022 | 122.57 | 127.57 | 121.11 | 127.35 | 1,539,215 | +1.69(+1.34%) |
Jan 21, 2022 | 126.89 | 128.18 | 125.23 | 125.66 | 1,422,892 | -1.16(-0.92%) |
Jan 20, 2022 | 129.43 | 131.53 | 126.72 | 126.83 | 998,918 | -2.36(-1.83%) |
Jan 19, 2022 | 130.60 | 131.81 | 129.15 | 129.19 | 1,052,370 | -0.76(-0.58%) |
Jan 18, 2022 | 131.61 | 132.49 | 129.69 | 129.94 | 1,499,684 | -3.38(-2.54%) |
Jan 14, 2022 | 133.33 | 0 | -1.57(-1.16%) | |||
Jan 13, 2022 | 134.34 | 136.57 | 134.06 | 134.89 | 722,744 | +1.05(+0.79%) |
Jan 12, 2022 | 135.19 | 135.64 | 132.72 | 133.84 | 1,198,980 | -1.44(-1.07%) |
Jan 11, 2022 | 137.05 | 137.22 | 134.66 | 135.29 | 1,110,731 | -1.75(-1.28%) |
Jan 10, 2022 | 135.19 | 137.07 | 132.03 | 137.04 | 1,431,955 | +1.23(+0.91%) |
Jan 07, 2022 | 136.50 | 137.58 | 135.53 | 135.81 | 1,094,776 | -0.62(-0.45%) |
Jan 06, 2022 | 139.46 | 140.17 | 136.23 | 136.42 | 1,396,216 | -2.32(-1.67%) |
Jan 05, 2022 | 140.81 | 143.67 | 138.26 | 138.75 | 1,525,269 | -1.55(-1.10%) |
Jan 04, 2022 | 139.43 | 140.55 | 138.28 | 140.29 | 1,391,860 | +2.61(+1.90%) |
Jan 03, 2022 | 139.00 | 140.18 | 135.15 | 137.68 | 1,196,027 | -1.72(-1.23%) |
Dec 31, 2021 | 138.24 | 140.05 | 138.24 | 139.40 | 618,825 | +1.21(+0.88%) |
Dec 30, 2021 | 137.76 | 139.37 | 137.76 | 138.19 | 643,956 | +0.29(+0.21%) |
Dec 29, 2021 | 139.24 | 140.29 | 137.81 | 137.90 | 809,003 | -0.32(-0.23%) |
Dec 28, 2021 | 138.38 | 140.41 | 138.04 | 138.23 | 742,259 | -0.80(-0.57%) |
Dec 27, 2021 | 137.03 | 139.04 | 135.79 | 139.02 | 707,286 | +1.29(+0.93%) |
Dec 23, 2021 | 135.84 | 137.94 | 134.77 | 137.74 | 1,097,439 | +3.43(+2.56%) |
Dec 22, 2021 | 134.91 | 135.36 | 132.55 | 134.30 | 1,094,469 | +2.05(+1.55%) |
Dec 21, 2021 | 129.57 | 133.87 | 129.35 | 132.25 | 1,635,676 | +4.49(+3.51%) |
Dec 20, 2021 | 125.21 | 128.35 | 124.18 | 127.76 | 1,710,982 | -1.64(-1.27%) |
Dec 17, 2021 | 129.21 | 132.25 | 125.13 | 129.40 | 4,446,986 | -6.76(-4.96%) |
Dec 16, 2021 | 138.90 | 139.85 | 134.73 | 136.16 | 1,750,899 | -1.76(-1.27%) |
Dec 15, 2021 | 137.70 | 138.50 | 134.38 | 137.91 | 1,124,799 | -0.09(-0.07%) |
Dec 14, 2021 | 135.93 | 138.34 | 135.93 | 138.01 | 1,531,553 | +1.24(+0.91%) |
Dec 13, 2021 | 139.76 | 140.66 | 135.59 | 136.77 | 1,344,780 | -3.72(-2.65%) |
Dec 10, 2021 | 139.39 | 141.11 | 137.72 | 140.49 | 1,002,493 | +2.14(+1.55%) |
Dec 09, 2021 | 138.91 | 140.62 | 138.28 | 138.35 | 847,263 | -1.05(-0.76%) |
Dec 08, 2021 | 137.25 | 140.23 | 137.25 | 139.40 | 861,359 | +2.33(+1.70%) |
Dec 07, 2021 | 137.76 | 140.37 | 136.64 | 137.07 | 935,322 | +1.37(+1.01%) |
Dec 06, 2021 | 133.76 | 137.76 | 131.51 | 135.70 | 1,209,358 | +3.97(+3.01%) |
Dec 03, 2021 | 132.93 | 133.43 | 130.66 | 131.73 | 1,569,443 | -0.65(-0.49%) |
Dec 02, 2021 | 127.56 | 133.58 | 126.81 | 132.38 | 1,460,423 | +5.91(+4.68%) |