Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 137.46 | 140.00 | 136.11 | 137.42 | 804,599 | -1.78(-1.28%) |
Feb 25, 2022 | 134.43 | 139.71 | 136.22 | 139.20 | 508,473 | +4.59(+3.41%) |
Feb 24, 2022 | 129.86 | 134.87 | 129.51 | 134.61 | 816,353 | +0.40(+0.30%) |
Feb 23, 2022 | 135.67 | 136.78 | 133.81 | 134.21 | 484,797 | -1.26(-0.93%) |
Feb 22, 2022 | 136.02 | 138.03 | 134.88 | 135.47 | 677,121 | -2.42(-1.76%) |
Feb 18, 2022 | 137.89 | 0 | -3.01(-2.14%) | |||
Feb 17, 2022 | 143.38 | 143.57 | 139.73 | 140.90 | 572,376 | -3.69(-2.55%) |
Feb 16, 2022 | 144.32 | 146.65 | 142.42 | 144.59 | 509,302 | +0.12(+0.08%) |
Feb 15, 2022 | 142.42 | 146.45 | 142.42 | 144.47 | 464,874 | +2.16(+1.52%) |
Feb 14, 2022 | 141.80 | 143.68 | 141.09 | 142.31 | 575,579 | +0.36(+0.25%) |
Feb 11, 2022 | 143.26 | 146.70 | 141.60 | 141.95 | 806,651 | -1.25(-0.87%) |
Feb 10, 2022 | 143.22 | 146.61 | 141.02 | 143.20 | 343,717 | -1.88(-1.30%) |
Feb 09, 2022 | 139.81 | 146.24 | 139.30 | 145.08 | 462,511 | +5.45(+3.90%) |
Feb 08, 2022 | 141.44 | 141.44 | 138.44 | 139.63 | 660,805 | -1.50(-1.06%) |
Feb 07, 2022 | 140.94 | 142.78 | 140.24 | 141.13 | 305,938 | +0.19(+0.13%) |
Feb 04, 2022 | 139.55 | 142.04 | 138.01 | 140.94 | 408,440 | +1.33(+0.95%) |
Feb 03, 2022 | 140.32 | 137.60 | 139.61 | 383,559 | -1.13(-0.80%) | |
Feb 02, 2022 | 140.00 | 142.01 | 138.14 | 140.74 | 486,202 | -0.05(-0.04%) |
Feb 01, 2022 | 138.91 | 142.93 | 137.77 | 140.79 | 446,994 | +1.88(+1.35%) |
Jan 31, 2022 | 134.88 | 138.91 | 576,757 | +2.71(+1.99%) | ||
Jan 28, 2022 | 134.48 | 136.32 | 133.17 | 136.20 | 319,436 | +1.15(+0.85%) |
Jan 27, 2022 | 134.00 | 137.62 | 133.68 | 135.05 | 590,085 | +2.03(+1.53%) |
Jan 26, 2022 | 131.61 | 136.72 | 130.48 | 133.02 | 766,492 | +1.98(+1.51%) |
Jan 25, 2022 | 133.70 | 133.70 | 129.59 | 131.04 | 802,331 | -4.63(-3.41%) |
Jan 24, 2022 | 132.82 | 135.84 | 129.58 | 135.67 | 777,668 | -1.09(-0.80%) |
Jan 21, 2022 | 137.79 | 139.56 | 135.40 | 136.76 | 721,653 | -2.37(-1.70%) |
Jan 20, 2022 | 140.85 | 144.48 | 138.95 | 139.13 | 502,516 | -1.51(-1.07%) |
Jan 19, 2022 | 142.53 | 142.53 | 138.92 | 140.64 | 675,423 | -2.11(-1.48%) |
Jan 18, 2022 | 144.54 | 144.85 | 139.51 | 142.75 | 665,333 | -1.55(-1.07%) |
Jan 14, 2022 | 144.30 | 0 | +0.71(+0.49%) | |||
Jan 13, 2022 | 146.47 | 146.78 | 142.48 | 143.59 | 670,111 | -1.48(-1.02%) |
Jan 12, 2022 | 151.10 | 151.17 | 144.64 | 145.07 | 776,600 | -4.67(-3.12%) |
Jan 11, 2022 | 148.03 | 151.87 | 146.72 | 149.74 | 1,594,444 | +3.25(+2.22%) |
Jan 10, 2022 | 142.05 | 147.39 | 140.13 | 146.49 | 2,127,117 | +12.06(+8.97%) |
Jan 07, 2022 | 133.36 | 135.22 | 133.29 | 134.43 | 409,794 | +1.69(+1.27%) |
Jan 06, 2022 | 130.79 | 133.44 | 129.48 | 132.74 | 597,811 | +2.94(+2.27%) |
Jan 05, 2022 | 131.29 | 133.13 | 129.65 | 129.80 | 484,836 | +0.16(+0.12%) |
Jan 04, 2022 | 133.04 | 134.38 | 129.27 | 129.64 | 731,267 | -1.66(-1.26%) |
Jan 03, 2022 | 128.28 | 131.30 | 126.14 | 131.30 | 426,839 | +3.90(+3.06%) |
Dec 31, 2021 | 127.89 | 129.63 | 126.88 | 127.40 | 365,268 | -0.86(-0.67%) |
Dec 30, 2021 | 131.65 | 132.62 | 128.11 | 128.26 | 312,355 | -3.27(-2.49%) |
Dec 29, 2021 | 130.30 | 131.84 | 129.24 | 131.53 | 355,920 | +1.06(+0.81%) |
Dec 28, 2021 | 129.61 | 131.04 | 129.15 | 130.47 | 302,678 | +0.86(+0.66%) |
Dec 27, 2021 | 128.01 | 130.51 | 127.66 | 129.61 | 336,218 | +1.42(+1.11%) |
Dec 23, 2021 | 128.74 | 129.76 | 127.83 | 128.19 | 306,127 | +0.49(+0.38%) |
Dec 22, 2021 | 126.43 | 128.13 | 125.85 | 127.70 | 323,775 | +1.27(+1.00%) |
Dec 21, 2021 | 127.49 | 131.13 | 126.02 | 126.43 | 498,579 | -0.07(-0.06%) |
Dec 20, 2021 | 126.50 | 126.79 | 122.92 | 126.50 | 625,561 | +1.21(+0.97%) |
Dec 17, 2021 | 123.79 | 126.11 | 121.66 | 125.29 | 1,723,483 | +0.76(+0.61%) |
Dec 16, 2021 | 122.96 | 126.90 | 122.30 | 124.53 | 780,079 | +2.80(+2.30%) |
Dec 15, 2021 | 121.12 | 122.80 | 119.76 | 121.73 | 902,916 | +0.95(+0.79%) |
Dec 14, 2021 | 120.06 | 123.81 | 120.06 | 120.78 | 441,710 | -2.86(-2.31%) |
Dec 13, 2021 | 122.98 | 124.77 | 122.02 | 123.64 | 282,443 | +0.92(+0.75%) |
Dec 10, 2021 | 124.22 | 125.67 | 121.96 | 122.72 | 420,420 | -0.37(-0.30%) |
Dec 09, 2021 | 124.39 | 125.37 | 122.38 | 123.09 | 404,673 | -3.02(-2.39%) |
Dec 08, 2021 | 124.48 | 128.67 | 124.31 | 126.11 | 446,759 | +2.32(+1.87%) |
Dec 07, 2021 | 122.58 | 125.19 | 122.05 | 123.79 | 517,026 | +2.28(+1.88%) |
Dec 06, 2021 | 121.06 | 123.76 | 120.36 | 121.51 | 654,771 | +1.25(+1.04%) |
Dec 03, 2021 | 123.63 | 124.42 | 119.64 | 120.26 | 481,661 | -2.44(-1.99%) |
Dec 02, 2021 | 121.30 | 123.68 | 120.34 | 122.70 | 535,586 | +1.54(+1.27%) |