Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 126.63 | 128.09 | 126.24 | 127.84 | 1,230,387 | -0.08(-0.06%) |
Feb 25, 2022 | 125.51 | 128.27 | 126.26 | 127.92 | 830,496 | +2.23(+1.77%) |
Feb 24, 2022 | 120.74 | 126.11 | 119.98 | 125.70 | 1,214,407 | +2.80(+2.28%) |
Feb 23, 2022 | 126.16 | 126.45 | 122.78 | 122.90 | 1,205,826 | -2.63(-2.10%) |
Feb 22, 2022 | 126.09 | 127.20 | 124.40 | 125.53 | 1,122,468 | -0.77(-0.61%) |
Feb 18, 2022 | 126.30 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.65 | 129.02 | 125.92 | 126.40 | 1,044,961 | -3.43(-2.64%) |
Feb 16, 2022 | 128.52 | 130.23 | 128.00 | 129.82 | 722,874 | +0.39(+0.30%) |
Feb 15, 2022 | 129.41 | 130.51 | 128.70 | 129.44 | 789,579 | +1.23(+0.96%) |
Feb 14, 2022 | 128.85 | 129.32 | 127.35 | 128.21 | 1,101,207 | -0.64(-0.50%) |
Feb 11, 2022 | 133.25 | 133.25 | 128.14 | 128.85 | 1,257,371 | -4.61(-3.45%) |
Feb 10, 2022 | 132.65 | 135.65 | 132.52 | 133.46 | 1,394,137 | -1.02(-0.75%) |
Feb 09, 2022 | 135.05 | 135.26 | 133.71 | 134.47 | 1,331,805 | +1.04(+0.78%) |
Feb 08, 2022 | 133.41 | 134.37 | 132.51 | 133.43 | 1,501,244 | +0.20(+0.15%) |
Feb 07, 2022 | 132.72 | 134.24 | 132.72 | 133.23 | 828,816 | +0.76(+0.57%) |
Feb 04, 2022 | 136.17 | 136.17 | 132.01 | 132.47 | 1,092,585 | -3.71(-2.73%) |
Feb 03, 2022 | 132.63 | 136.19 | 1,279,310 | -1.51(-1.09%) | ||
Feb 02, 2022 | 135.06 | 137.71 | 135.06 | 137.69 | 1,558,376 | +2.66(+1.97%) |
Feb 01, 2022 | 134.63 | 135.30 | 132.99 | 135.03 | 906,469 | +0.31(+0.23%) |
Jan 31, 2022 | 132.62 | 134.87 | 134.72 | 902,758 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.20 | 133.11 | 128.46 | 132.97 | 971,170 | +2.49(+1.91%) |
Jan 27, 2022 | 132.55 | 133.66 | 129.81 | 130.47 | 968,099 | -0.92(-0.70%) |
Jan 26, 2022 | 133.22 | 135.02 | 130.22 | 131.39 | 1,401,573 | -0.49(-0.37%) |
Jan 25, 2022 | 131.79 | 132.76 | 127.99 | 131.88 | 1,537,272 | -2.40(-1.79%) |
Jan 24, 2022 | 132.62 | 134.52 | 129.74 | 134.29 | 1,251,193 | -0.09(-0.07%) |
Jan 21, 2022 | 134.47 | 135.41 | 133.15 | 134.37 | 1,433,528 | -0.20(-0.15%) |
Jan 20, 2022 | 137.18 | 138.51 | 134.26 | 134.57 | 692,989 | -2.19(-1.60%) |
Jan 19, 2022 | 137.83 | 138.71 | 136.49 | 136.76 | 844,378 | -0.71(-0.52%) |
Jan 18, 2022 | 137.96 | 138.03 | 135.29 | 137.47 | 1,052,328 | -1.95(-1.40%) |
Jan 14, 2022 | 139.42 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.81 | 142.61 | 140.49 | 141.90 | 852,679 | +0.44(+0.31%) |
Jan 12, 2022 | 141.66 | 143.10 | 140.88 | 141.46 | 841,250 | +1.01(+0.72%) |
Jan 11, 2022 | 138.47 | 140.53 | 136.52 | 140.44 | 897,081 | +2.31(+1.68%) |
Jan 10, 2022 | 138.93 | 139.25 | 136.38 | 138.13 | 988,165 | -2.12(-1.51%) |
Jan 07, 2022 | 142.92 | 143.63 | 140.19 | 140.25 | 846,967 | -2.73(-1.91%) |
Jan 06, 2022 | 141.60 | 143.83 | 141.06 | 142.97 | 772,686 | +1.69(+1.20%) |
Jan 05, 2022 | 144.38 | 145.31 | 141.14 | 141.28 | 1,066,997 | -2.62(-1.82%) |
Jan 04, 2022 | 142.33 | 144.32 | 141.77 | 143.90 | 785,790 | +2.38(+1.68%) |
Jan 03, 2022 | 145.04 | 145.19 | 140.62 | 141.52 | 863,365 | -3.32(-2.29%) |
Dec 31, 2021 | 144.16 | 145.56 | 143.98 | 144.84 | 415,055 | +0.56(+0.39%) |
Dec 30, 2021 | 145.51 | 145.69 | 144.18 | 144.27 | 359,109 | -0.93(-0.64%) |
Dec 29, 2021 | 144.31 | 145.85 | 143.98 | 145.20 | 469,512 | +1.03(+0.72%) |
Dec 28, 2021 | 143.34 | 144.44 | 143.32 | 144.16 | 697,809 | +1.01(+0.71%) |
Dec 27, 2021 | 141.18 | 143.44 | 140.84 | 143.15 | 522,172 | +2.72(+1.94%) |
Dec 23, 2021 | 139.31 | 141.13 | 139.31 | 140.43 | 593,512 | +1.50(+1.08%) |
Dec 22, 2021 | 138.45 | 139.56 | 138.08 | 138.94 | 568,804 | +0.44(+0.32%) |
Dec 21, 2021 | 138.02 | 139.07 | 136.94 | 138.49 | 681,286 | +1.59(+1.16%) |
Dec 20, 2021 | 136.48 | 137.69 | 134.89 | 136.91 | 1,304,932 | -0.83(-0.60%) |
Dec 17, 2021 | 141.00 | 141.57 | 137.09 | 137.73 | 1,864,354 | -3.96(-2.79%) |
Dec 16, 2021 | 142.76 | 142.88 | 140.01 | 141.69 | 1,139,865 | -0.42(-0.30%) |
Dec 15, 2021 | 139.48 | 142.32 | 138.61 | 142.12 | 916,777 | +3.09(+2.22%) |
Dec 14, 2021 | 141.07 | 141.54 | 138.36 | 139.02 | 1,037,923 | -1.34(-0.95%) |
Dec 13, 2021 | 140.67 | 141.33 | 140.00 | 140.36 | 1,170,556 | -0.25(-0.17%) |
Dec 10, 2021 | 139.66 | 140.69 | 138.94 | 140.61 | 688,549 | +1.64(+1.18%) |
Dec 09, 2021 | 138.74 | 139.72 | 138.20 | 138.97 | 861,892 | +0.03(+0.02%) |
Dec 08, 2021 | 138.46 | 139.12 | 137.12 | 138.94 | 636,280 | +0.65(+0.47%) |
Dec 07, 2021 | 138.89 | 139.98 | 137.74 | 138.29 | 714,640 | +0.58(+0.42%) |
Dec 06, 2021 | 138.12 | 138.57 | 136.28 | 137.71 | 817,239 | +0.86(+0.63%) |
Dec 03, 2021 | 137.00 | 137.80 | 134.74 | 136.86 | 1,193,293 | +0.27(+0.19%) |
Dec 02, 2021 | 134.14 | 137.53 | 133.78 | 136.59 | 854,345 | +3.02(+2.26%) |