Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 128.05 | 128.57 | 123.12 | 123.30 | 3,428,955 | -6.08(-4.70%) |
Feb 25, 2022 | 126.06 | 129.90 | 125.72 | 129.38 | 1,638,407 | +3.60(+2.86%) |
Feb 24, 2022 | 121.19 | 125.84 | 120.51 | 125.79 | 1,873,231 | +2.12(+1.72%) |
Feb 23, 2022 | 125.00 | 126.35 | 123.03 | 123.66 | 1,614,389 | -0.32(-0.26%) |
Feb 22, 2022 | 125.39 | 125.52 | 122.29 | 123.99 | 3,105,488 | -0.97(-0.78%) |
Feb 18, 2022 | 124.96 | 0 | -0.84(-0.67%) | |||
Feb 17, 2022 | 126.08 | 127.08 | 125.24 | 125.80 | 1,959,429 | -1.65(-1.30%) |
Feb 16, 2022 | 125.40 | 127.66 | 124.39 | 127.45 | 1,650,888 | +2.06(+1.64%) |
Feb 15, 2022 | 123.25 | 125.45 | 123.25 | 125.40 | 1,349,794 | +3.38(+2.77%) |
Feb 14, 2022 | 123.78 | 124.10 | 120.83 | 122.01 | 1,353,195 | -2.07(-1.67%) |
Feb 11, 2022 | 125.80 | 129.04 | 124.01 | 124.08 | 2,129,572 | -2.37(-1.88%) |
Feb 10, 2022 | 123.57 | 132.70 | 121.97 | 126.45 | 3,947,775 | +3.52(+2.87%) |
Feb 09, 2022 | 120.82 | 124.96 | 120.62 | 122.93 | 2,617,030 | +3.41(+2.85%) |
Feb 08, 2022 | 118.90 | 119.92 | 118.39 | 119.52 | 1,949,766 | +0.88(+0.74%) |
Feb 07, 2022 | 118.00 | 119.58 | 117.28 | 118.64 | 2,413,579 | +0.81(+0.68%) |
Feb 04, 2022 | 117.93 | 119.16 | 116.25 | 117.83 | 2,047,269 | -1.75(-1.47%) |
Feb 03, 2022 | 122.67 | 119.44 | 119.58 | 956,359 | -4.09(-3.31%) | |
Feb 02, 2022 | 124.00 | 124.49 | 122.88 | 123.67 | 2,448,525 | -0.65(-0.52%) |
Feb 01, 2022 | 122.57 | 124.94 | 122.45 | 124.32 | 1,593,252 | +2.02(+1.65%) |
Jan 31, 2022 | 120.78 | 122.64 | 122.30 | 2,795,599 | +1.12(+0.93%) | |
Jan 28, 2022 | 122.22 | 122.48 | 119.01 | 121.18 | 2,439,392 | -1.16(-0.95%) |
Jan 27, 2022 | 125.14 | 126.10 | 121.40 | 122.34 | 1,123,650 | -1.18(-0.95%) |
Jan 26, 2022 | 126.58 | 127.31 | 122.64 | 123.52 | 1,461,495 | -0.74(-0.60%) |
Jan 25, 2022 | 124.12 | 125.43 | 122.26 | 124.26 | 1,726,543 | -2.40(-1.90%) |
Jan 24, 2022 | 126.42 | 127.01 | 121.43 | 126.66 | 2,189,964 | -2.48(-1.92%) |
Jan 21, 2022 | 131.00 | 133.30 | 128.60 | 129.13 | 1,352,042 | -1.58(-1.21%) |
Jan 20, 2022 | 129.22 | 135.03 | 128.23 | 130.72 | 4,016,212 | +1.50(+1.16%) |
Jan 19, 2022 | 131.98 | 132.55 | 129.10 | 129.22 | 1,299,590 | -1.71(-1.30%) |
Jan 18, 2022 | 133.98 | 134.43 | 129.87 | 130.92 | 1,961,740 | -4.24(-3.13%) |
Jan 14, 2022 | 135.16 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 136.35 | 137.04 | 135.02 | 135.24 | 1,193,332 | -0.20(-0.14%) |
Jan 12, 2022 | 136.50 | 137.97 | 134.57 | 135.44 | 1,103,654 | -0.06(-0.05%) |
Jan 11, 2022 | 130.71 | 135.66 | 130.48 | 135.50 | 1,111,077 | +5.16(+3.96%) |
Jan 10, 2022 | 130.64 | 130.99 | 127.36 | 130.34 | 2,224,343 | -1.28(-0.97%) |
Jan 07, 2022 | 133.50 | 133.50 | 131.58 | 131.62 | 1,922,022 | -1.72(-1.29%) |
Jan 06, 2022 | 134.44 | 134.74 | 132.03 | 133.33 | 736,287 | -1.02(-0.76%) |
Jan 05, 2022 | 138.93 | 139.70 | 134.31 | 134.35 | 1,520,721 | -4.41(-3.18%) |
Jan 04, 2022 | 138.60 | 140.28 | 137.85 | 138.76 | 1,935,813 | +0.52(+0.38%) |
Jan 03, 2022 | 139.78 | 140.79 | 138.03 | 138.25 | 1,021,424 | -1.42(-1.02%) |
Dec 31, 2021 | 137.69 | 140.20 | 137.58 | 139.66 | 873,873 | +1.94(+1.41%) |
Dec 30, 2021 | 137.99 | 139.00 | 137.54 | 137.73 | 434,349 | -0.40(-0.29%) |
Dec 29, 2021 | 136.72 | 138.78 | 136.38 | 138.12 | 1,732,836 | +1.44(+1.05%) |
Dec 28, 2021 | 134.43 | 136.99 | 134.06 | 136.69 | 749,408 | +2.07(+1.54%) |
Dec 27, 2021 | 132.66 | 134.66 | 132.10 | 134.62 | 575,262 | +2.70(+2.05%) |
Dec 23, 2021 | 131.31 | 132.43 | 131.11 | 131.92 | 680,088 | +0.80(+0.61%) |
Dec 22, 2021 | 131.12 | 131.48 | 130.60 | 131.12 | 734,892 | -0.43(-0.33%) |
Dec 21, 2021 | 131.76 | 133.04 | 130.44 | 131.55 | 1,096,555 | +0.37(+0.28%) |
Dec 20, 2021 | 131.31 | 131.90 | 128.72 | 131.19 | 1,096,456 | -1.97(-1.48%) |
Dec 17, 2021 | 134.01 | 134.01 | 131.52 | 133.16 | 3,808,404 | -1.36(-1.01%) |
Dec 16, 2021 | 134.58 | 136.06 | 133.50 | 134.52 | 1,572,177 | +0.83(+0.62%) |
Dec 15, 2021 | 134.33 | 134.41 | 131.39 | 133.69 | 1,047,335 | -0.65(-0.48%) |
Dec 14, 2021 | 134.84 | 136.31 | 133.59 | 134.34 | 2,125,927 | -0.73(-0.54%) |
Dec 13, 2021 | 135.27 | 136.68 | 134.55 | 135.07 | 2,088,824 | -0.57(-0.42%) |
Dec 10, 2021 | 137.15 | 137.15 | 134.62 | 135.64 | 1,139,267 | -0.33(-0.24%) |
Dec 09, 2021 | 136.44 | 137.27 | 135.15 | 135.97 | 1,253,244 | -0.63(-0.46%) |
Dec 08, 2021 | 134.12 | 136.64 | 132.84 | 136.60 | 1,306,051 | +2.81(+2.10%) |
Dec 07, 2021 | 133.47 | 135.17 | 132.93 | 133.78 | 1,204,524 | +1.92(+1.45%) |
Dec 06, 2021 | 131.05 | 132.93 | 130.60 | 131.87 | 1,390,457 | +2.08(+1.61%) |
Dec 03, 2021 | 129.52 | 131.31 | 127.79 | 129.78 | 1,376,388 | +0.25(+0.19%) |
Dec 02, 2021 | 129.87 | 131.39 | 128.95 | 129.53 | 1,855,846 | -0.92(-0.71%) |