Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 124.35 | 125.56 | 123.96 | 125.42 | 18,639,070 | -0.95(-0.76%) |
Feb 25, 2022 | 123.17 | 126.68 | 124.65 | 126.37 | 17,628,554 | +3.75(+3.06%) |
Feb 24, 2022 | 119.94 | 122.87 | 119.85 | 122.62 | 24,061,186 | +0.49(+0.40%) |
Feb 23, 2022 | 123.37 | 123.80 | 122.00 | 122.13 | 12,457,510 | -0.62(-0.50%) |
Feb 22, 2022 | 122.62 | 123.75 | 121.92 | 122.74 | 14,177,717 | -0.31(-0.25%) |
Feb 18, 2022 | 123.05 | 0 | -0.93(-0.75%) | |||
Feb 17, 2022 | 125.49 | 125.56 | 123.79 | 123.98 | 12,337,741 | -2.03(-1.61%) |
Feb 16, 2022 | 125.17 | 126.36 | 124.82 | 126.00 | 9,096,563 | +0.19(+0.15%) |
Feb 15, 2022 | 125.49 | 126.31 | 125.17 | 125.81 | 9,294,893 | +1.40(+1.12%) |
Feb 14, 2022 | 125.44 | 125.68 | 123.48 | 124.41 | 14,908,100 | -1.28(-1.02%) |
Feb 11, 2022 | 127.29 | 128.25 | 125.54 | 125.70 | 13,545,863 | -1.77(-1.39%) |
Feb 10, 2022 | 127.99 | 129.11 | 126.96 | 127.46 | 14,913,549 | -2.03(-1.56%) |
Feb 09, 2022 | 129.11 | 129.76 | 128.98 | 129.49 | 11,202,590 | +0.99(+0.77%) |
Feb 08, 2022 | 126.78 | 128.72 | 126.49 | 128.50 | 11,472,624 | +1.04(+0.82%) |
Feb 07, 2022 | 127.72 | 128.17 | 127.10 | 127.45 | 9,566,618 | -0.22(-0.17%) |
Feb 04, 2022 | 126.97 | 128.57 | 126.74 | 127.67 | 12,439,216 | -0.46(-0.36%) |
Feb 03, 2022 | 128.51 | 127.90 | 128.14 | 14,305,709 | -0.55(-0.43%) | |
Feb 02, 2022 | 126.89 | 129.00 | 126.63 | 128.69 | 14,084,912 | +1.71(+1.35%) |
Feb 01, 2022 | 127.10 | 127.21 | 125.97 | 126.98 | 15,257,780 | +0.34(+0.27%) |
Jan 31, 2022 | 125.69 | 126.87 | 126.64 | 19,734,008 | +0.72(+0.57%) | |
Jan 28, 2022 | 123.29 | 125.97 | 122.42 | 125.92 | 21,664,136 | +2.52(+2.04%) |
Jan 27, 2022 | 123.68 | 125.30 | 122.99 | 123.40 | 19,153,216 | +0.32(+0.26%) |
Jan 26, 2022 | 123.93 | 125.05 | 122.17 | 123.08 | 30,627,754 | -0.65(-0.52%) |
Jan 25, 2022 | 122.88 | 124.62 | 121.86 | 123.73 | 20,226,190 | -0.80(-0.64%) |
Jan 24, 2022 | 123.81 | 124.74 | 120.55 | 124.53 | 39,312,548 | -0.42(-0.33%) |
Jan 21, 2022 | 126.60 | 127.00 | 124.74 | 124.94 | 26,739,580 | -1.27(-1.01%) |
Jan 20, 2022 | 127.36 | 128.66 | 126.14 | 126.22 | 15,674,384 | -0.83(-0.65%) |
Jan 19, 2022 | 127.81 | 128.81 | 126.92 | 127.05 | 15,168,874 | -0.52(-0.41%) |
Jan 18, 2022 | 128.11 | 128.31 | 127.24 | 127.57 | 17,068,182 | -1.81(-1.40%) |
Jan 14, 2022 | 129.38 | 0 | -0.22(-0.17%) | |||
Jan 13, 2022 | 131.42 | 131.58 | 129.37 | 129.60 | 15,653,036 | -2.05(-1.55%) |
Jan 12, 2022 | 131.28 | 131.85 | 131.08 | 131.65 | 11,226,770 | -0.38(-0.28%) |
Jan 11, 2022 | 131.18 | 132.05 | 130.28 | 132.03 | 12,610,261 | +1.04(+0.80%) |
Jan 10, 2022 | 129.08 | 131.06 | 128.78 | 130.99 | 16,152,686 | +1.33(+1.03%) |
Jan 07, 2022 | 130.01 | 130.25 | 129.38 | 129.65 | 9,967,828 | -0.67(-0.51%) |
Jan 06, 2022 | 131.02 | 131.82 | 130.09 | 130.32 | 15,731,235 | -1.53(-1.16%) |
Jan 05, 2022 | 133.08 | 133.88 | 131.79 | 131.84 | 15,927,278 | -0.95(-0.71%) |
Jan 04, 2022 | 134.27 | 134.39 | 132.22 | 132.79 | 14,822,724 | -1.78(-1.32%) |
Jan 03, 2022 | 135.39 | 135.64 | 133.41 | 134.56 | 15,670,102 | -1.40(-1.03%) |
Dec 31, 2021 | 136.38 | 136.90 | 135.92 | 135.97 | 8,168,352 | -0.58(-0.42%) |
Dec 30, 2021 | 136.51 | 137.01 | 136.37 | 136.54 | 8,218,163 | +0.28(+0.21%) |
Dec 29, 2021 | 135.36 | 136.54 | 135.26 | 136.26 | 7,359,724 | +0.77(+0.57%) |
Dec 28, 2021 | 135.97 | 136.22 | 135.13 | 135.49 | 6,285,683 | -0.36(-0.26%) |
Dec 27, 2021 | 134.91 | 135.85 | 134.77 | 135.85 | 7,221,395 | +1.42(+1.06%) |
Dec 23, 2021 | 134.23 | 134.86 | 133.83 | 134.43 | 8,024,308 | +0.55(+0.41%) |
Dec 22, 2021 | 132.27 | 133.96 | 132.04 | 133.88 | 7,508,131 | +1.54(+1.17%) |
Dec 21, 2021 | 132.16 | 132.39 | 130.94 | 132.34 | 11,160,557 | +0.55(+0.42%) |
Dec 20, 2021 | 132.32 | 132.72 | 130.65 | 131.79 | 16,768,135 | -0.80(-0.61%) |
Dec 17, 2021 | 132.85 | 133.66 | 132.07 | 132.59 | 22,370,428 | -0.93(-0.70%) |
Dec 16, 2021 | 132.72 | 134.19 | 132.48 | 133.52 | 20,000,262 | +0.79(+0.59%) |
Dec 15, 2021 | 130.35 | 132.80 | 130.23 | 132.73 | 15,594,488 | +2.66(+2.05%) |
Dec 14, 2021 | 129.99 | 130.75 | 129.43 | 130.07 | 11,515,374 | -0.53(-0.40%) |
Dec 13, 2021 | 129.38 | 130.97 | 129.38 | 130.60 | 12,690,997 | +1.22(+0.94%) |
Dec 10, 2021 | 128.59 | 129.65 | 128.53 | 129.38 | 8,898,228 | +0.45(+0.35%) |
Dec 09, 2021 | 128.50 | 129.35 | 128.41 | 128.93 | 9,461,511 | +0.30(+0.23%) |
Dec 08, 2021 | 128.03 | 128.72 | 127.39 | 128.63 | 15,750,255 | +0.96(+0.75%) |
Dec 07, 2021 | 126.90 | 127.97 | 126.72 | 127.67 | 12,454,736 | +1.62(+1.29%) |
Dec 06, 2021 | 125.66 | 126.59 | 125.46 | 126.04 | 15,841,859 | +0.71(+0.57%) |
Dec 03, 2021 | 125.97 | 126.46 | 124.29 | 125.33 | 23,000,844 | +0.23(+0.18%) |
Dec 02, 2021 | 124.46 | 125.61 | 123.86 | 125.10 | 18,235,994 | +0.60(+0.49%) |