Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 117.94 | 120.60 | 116.23 | 117.84 | 431,416 | -3.44(-2.83%) |
Feb 25, 2022 | 119.80 | 121.83 | 118.41 | 121.28 | 170,002 | +0.57(+0.47%) |
Feb 24, 2022 | 118.22 | 121.41 | 116.19 | 120.70 | 117,105 | -1.48(-1.21%) |
Feb 23, 2022 | 126.35 | 126.52 | 121.82 | 122.19 | 61,981 | -3.63(-2.89%) |
Feb 22, 2022 | 126.14 | 133.58 | 124.27 | 125.82 | 112,475 | -4.02(-3.10%) |
Feb 18, 2022 | 129.84 | 0 | -0.51(-0.39%) | |||
Feb 17, 2022 | 131.74 | 132.54 | 129.73 | 130.35 | 34,276 | -3.96(-2.95%) |
Feb 16, 2022 | 133.69 | 134.56 | 132.42 | 134.31 | 43,044 | -0.03(-0.02%) |
Feb 15, 2022 | 133.56 | 134.57 | 133.06 | 134.34 | 53,067 | +4.13(+3.17%) |
Feb 14, 2022 | 131.59 | 131.69 | 128.99 | 130.21 | 66,919 | -1.64(-1.24%) |
Feb 11, 2022 | 135.68 | 137.08 | 131.11 | 131.85 | 47,248 | -6.00(-4.35%) |
Feb 10, 2022 | 137.26 | 140.45 | 137.26 | 137.85 | 69,073 | -2.44(-1.74%) |
Feb 09, 2022 | 140.39 | 140.80 | 139.75 | 140.29 | 72,477 | +3.11(+2.27%) |
Feb 08, 2022 | 135.45 | 137.58 | 134.69 | 137.18 | 63,077 | -0.34(-0.25%) |
Feb 07, 2022 | 138.86 | 139.55 | 137.05 | 137.52 | 57,985 | -1.18(-0.85%) |
Feb 04, 2022 | 138.61 | 140.65 | 137.44 | 138.70 | 32,711 | +0.74(+0.54%) |
Feb 03, 2022 | 138.22 | 146.27 | 134.70 | 137.97 | 126,226 | -2.32(-1.65%) |
Feb 02, 2022 | 139.55 | 140.78 | 138.95 | 140.28 | 200,927 | +2.38(+1.73%) |
Feb 01, 2022 | 138.33 | 172.41 | 136.40 | 137.90 | 66,188 | +1.37(+1.00%) |
Jan 31, 2022 | 134.64 | 136.61 | 136.53 | 291,369 | +4.06(+3.06%) | |
Jan 28, 2022 | 130.71 | 132.96 | 130.00 | 132.47 | 127,517 | -2.45(-1.82%) |
Jan 27, 2022 | 135.92 | 136.58 | 133.92 | 134.92 | 125,876 | -1.53(-1.12%) |
Jan 26, 2022 | 138.92 | 139.98 | 135.24 | 136.45 | 102,167 | +0.74(+0.55%) |
Jan 25, 2022 | 136.03 | 136.24 | 133.02 | 135.71 | 80,749 | -4.03(-2.88%) |
Jan 24, 2022 | 137.44 | 139.98 | 134.70 | 139.74 | 120,024 | -1.71(-1.21%) |
Jan 21, 2022 | 142.09 | 143.29 | 140.85 | 141.45 | 99,864 | -2.46(-1.71%) |
Jan 20, 2022 | 145.34 | 146.06 | 143.50 | 143.91 | 162,277 | -0.20(-0.14%) |
Jan 19, 2022 | 145.03 | 145.88 | 143.66 | 144.11 | 71,385 | -0.07(-0.05%) |
Jan 18, 2022 | 146.27 | 146.89 | 143.80 | 144.18 | 137,694 | -0.97(-0.67%) |
Jan 14, 2022 | 145.15 | 0 | -0.48(-0.33%) | |||
Jan 13, 2022 | 148.67 | 148.67 | 145.44 | 145.63 | 145,507 | +0.05(+0.03%) |
Jan 12, 2022 | 145.34 | 146.29 | 143.97 | 145.58 | 310,089 | -0.09(-0.06%) |
Jan 11, 2022 | 145.46 | 146.25 | 144.66 | 145.67 | 125,255 | +4.27(+3.02%) |
Jan 10, 2022 | 139.26 | 141.80 | 137.82 | 141.40 | 334,781 | +0.57(+0.40%) |
Jan 07, 2022 | 141.56 | 141.56 | 139.41 | 140.83 | 66,478 | -2.10(-1.47%) |
Jan 06, 2022 | 142.84 | 143.85 | 142.03 | 142.93 | 65,428 | -2.36(-1.62%) |
Jan 05, 2022 | 148.72 | 148.97 | 145.29 | 145.29 | 51,104 | -0.76(-0.52%) |
Jan 04, 2022 | 146.98 | 147.58 | 145.21 | 146.05 | 59,349 | -1.10(-0.75%) |
Jan 03, 2022 | 146.60 | 147.58 | 145.99 | 147.15 | 105,657 | +3.15(+2.19%) |
Dec 31, 2021 | 143.00 | 144.40 | 142.56 | 144.00 | 36,362 | +0.98(+0.69%) |
Dec 30, 2021 | 145.04 | 145.04 | 143.02 | 143.02 | 64,353 | -1.18(-0.82%) |
Dec 29, 2021 | 143.97 | 144.45 | 143.49 | 144.20 | 53,272 | +0.47(+0.33%) |
Dec 28, 2021 | 143.65 | 144.68 | 143.47 | 143.73 | 67,548 | -0.13(-0.09%) |
Dec 27, 2021 | 143.21 | 144.00 | 142.89 | 143.86 | 101,261 | +1.59(+1.12%) |
Dec 23, 2021 | 142.23 | 143.24 | 142.00 | 142.27 | 81,346 | +0.76(+0.54%) |
Dec 22, 2021 | 140.77 | 142.09 | 140.50 | 141.51 | 60,174 | +1.58(+1.13%) |
Dec 21, 2021 | 138.89 | 139.94 | 138.24 | 139.93 | 107,950 | +0.70(+0.50%) |
Dec 20, 2021 | 137.74 | 139.23 | 137.64 | 139.23 | 95,105 | -1.69(-1.20%) |
Dec 17, 2021 | 141.38 | 143.72 | 140.64 | 140.92 | 73,583 | -0.65(-0.46%) |
Dec 16, 2021 | 144.32 | 144.46 | 141.04 | 141.56 | 74,584 | -1.54(-1.07%) |
Dec 15, 2021 | 141.90 | 143.14 | 140.51 | 143.10 | 71,867 | +3.10(+2.21%) |
Dec 14, 2021 | 141.04 | 141.59 | 139.33 | 140.00 | 79,553 | -2.48(-1.74%) |
Dec 13, 2021 | 143.80 | 143.80 | 141.45 | 142.48 | 140,143 | -6.64(-4.45%) |
Dec 10, 2021 | 144.33 | 149.12 | 143.22 | 149.12 | 113,855 | +3.39(+2.33%) |
Dec 09, 2021 | 146.87 | 147.30 | 145.45 | 145.73 | 228,349 | -3.47(-2.32%) |
Dec 08, 2021 | 149.33 | 149.66 | 148.25 | 149.19 | 70,157 | +0.07(+0.05%) |
Dec 07, 2021 | 148.44 | 150.14 | 148.04 | 149.12 | 99,334 | +5.06(+3.51%) |
Dec 06, 2021 | 144.51 | 145.52 | 143.49 | 144.06 | 146,276 | +2.34(+1.65%) |
Dec 03, 2021 | 142.44 | 142.55 | 139.38 | 141.72 | 106,986 | -3.46(-2.38%) |
Dec 02, 2021 | 144.54 | 145.62 | 144.27 | 145.18 | 162,538 | +0.18(+0.12%) |