Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 127.91 | 131.01 | 127.43 | 129.78 | 148,744 | +0.73(+0.57%) |
Feb 25, 2022 | 130.02 | 131.19 | 128.56 | 129.05 | 128,270 | -0.40(-0.31%) |
Feb 24, 2022 | 123.73 | 130.08 | 122.55 | 129.45 | 258,086 | +1.88(+1.47%) |
Feb 23, 2022 | 131.13 | 131.13 | 126.26 | 127.57 | 219,295 | -1.88(-1.45%) |
Feb 22, 2022 | 127.95 | 131.15 | 126.66 | 129.45 | 175,157 | +0.47(+0.36%) |
Feb 18, 2022 | 128.98 | 0 | -0.08(-0.06%) | |||
Feb 17, 2022 | 129.42 | 130.55 | 128.09 | 129.06 | 96,796 | -1.57(-1.20%) |
Feb 16, 2022 | 129.82 | 130.76 | 128.12 | 130.62 | 89,011 | +0.10(+0.08%) |
Feb 15, 2022 | 129.50 | 132.32 | 128.89 | 130.52 | 105,781 | +3.56(+2.80%) |
Feb 14, 2022 | 131.23 | 132.96 | 125.20 | 126.96 | 348,683 | -5.68(-4.28%) |
Feb 11, 2022 | 132.75 | 134.64 | 131.44 | 132.64 | 181,637 | +1.65(+1.26%) |
Feb 10, 2022 | 131.41 | 134.48 | 130.65 | 130.99 | 159,163 | -2.29(-1.72%) |
Feb 09, 2022 | 133.25 | 133.97 | 131.83 | 133.28 | 309,038 | +0.65(+0.49%) |
Feb 08, 2022 | 131.36 | 133.61 | 130.53 | 132.62 | 377,530 | +1.83(+1.40%) |
Feb 07, 2022 | 131.77 | 135.43 | 129.87 | 130.79 | 175,228 | +0.80(+0.62%) |
Feb 04, 2022 | 127.73 | 131.56 | 126.38 | 129.99 | 165,781 | +0.93(+0.72%) |
Feb 03, 2022 | 121.79 | 131.92 | 129.06 | 262,706 | +7.01(+5.75%) | |
Feb 02, 2022 | 122.84 | 124.30 | 120.17 | 122.04 | 241,783 | -0.43(-0.35%) |
Feb 01, 2022 | 123.33 | 124.33 | 119.99 | 122.47 | 207,702 | -1.20(-0.97%) |
Jan 31, 2022 | 117.04 | 123.84 | 123.67 | 159,829 | +6.72(+5.74%) | |
Jan 28, 2022 | 113.67 | 117.13 | 111.50 | 116.95 | 142,518 | +3.20(+2.82%) |
Jan 27, 2022 | 119.84 | 121.05 | 112.87 | 113.75 | 290,997 | -6.02(-5.03%) |
Jan 26, 2022 | 120.94 | 124.81 | 119.03 | 119.77 | 152,681 | +1.18(+0.99%) |
Jan 25, 2022 | 120.29 | 120.39 | 116.77 | 118.60 | 195,711 | -3.99(-3.25%) |
Jan 24, 2022 | 121.59 | 123.28 | 118.85 | 122.58 | 333,462 | -0.98(-0.79%) |
Jan 21, 2022 | 124.68 | 125.98 | 121.81 | 123.56 | 263,889 | -1.36(-1.08%) |
Jan 20, 2022 | 129.78 | 130.74 | 124.79 | 124.92 | 176,960 | -4.99(-3.84%) |
Jan 19, 2022 | 137.96 | 138.13 | 129.52 | 129.91 | 163,984 | -7.61(-5.54%) |
Jan 18, 2022 | 133.75 | 139.42 | 133.75 | 137.52 | 280,970 | +2.08(+1.54%) |
Jan 14, 2022 | 135.44 | 0 | -3.25(-2.34%) | |||
Jan 13, 2022 | 141.70 | 142.89 | 138.32 | 138.69 | 84,047 | -1.79(-1.28%) |
Jan 12, 2022 | 141.19 | 142.16 | 139.20 | 140.48 | 92,939 | +0.09(+0.07%) |
Jan 11, 2022 | 139.74 | 140.53 | 137.29 | 140.38 | 69,168 | +1.43(+1.03%) |
Jan 10, 2022 | 138.73 | 139.33 | 136.13 | 138.96 | 168,446 | +0.20(+0.15%) |
Jan 07, 2022 | 138.48 | 139.79 | 136.85 | 138.75 | 82,606 | -0.11(-0.08%) |
Jan 06, 2022 | 137.64 | 140.69 | 137.28 | 138.86 | 191,306 | +1.59(+1.16%) |
Jan 05, 2022 | 140.10 | 142.99 | 137.01 | 137.28 | 117,313 | -5.00(-3.51%) |
Jan 04, 2022 | 140.35 | 142.90 | 139.32 | 142.27 | 246,514 | +2.99(+2.15%) |
Jan 03, 2022 | 141.68 | 143.30 | 138.51 | 139.28 | 126,485 | -1.63(-1.16%) |
Dec 31, 2021 | 138.95 | 141.51 | 138.95 | 140.92 | 65,077 | +1.20(+0.86%) |
Dec 30, 2021 | 140.86 | 141.46 | 139.57 | 139.71 | 87,874 | -0.77(-0.55%) |
Dec 29, 2021 | 142.85 | 143.43 | 139.90 | 140.48 | 100,506 | -1.75(-1.23%) |
Dec 28, 2021 | 142.64 | 144.33 | 141.01 | 142.23 | 77,063 | -0.49(-0.34%) |
Dec 27, 2021 | 140.38 | 142.76 | 139.18 | 142.72 | 111,400 | +3.17(+2.27%) |
Dec 23, 2021 | 138.68 | 140.32 | 138.40 | 139.55 | 55,074 | +1.63(+1.19%) |
Dec 22, 2021 | 135.62 | 137.96 | 135.35 | 137.92 | 65,327 | +2.75(+2.03%) |
Dec 21, 2021 | 132.27 | 135.95 | 132.27 | 135.17 | 130,014 | +4.19(+3.20%) |
Dec 20, 2021 | 129.75 | 131.24 | 127.64 | 130.98 | 208,935 | -1.06(-0.81%) |
Dec 17, 2021 | 132.06 | 133.98 | 129.40 | 132.04 | 368,725 | -1.13(-0.85%) |
Dec 16, 2021 | 135.11 | 136.26 | 132.01 | 133.18 | 132,316 | -0.66(-0.50%) |
Dec 15, 2021 | 131.48 | 134.25 | 130.09 | 133.84 | 231,924 | +1.76(+1.34%) |
Dec 14, 2021 | 135.42 | 135.43 | 131.57 | 132.07 | 183,275 | -3.81(-2.80%) |
Dec 13, 2021 | 138.94 | 140.09 | 135.70 | 135.88 | 90,628 | -4.38(-3.12%) |
Dec 10, 2021 | 140.61 | 140.61 | 138.42 | 140.26 | 64,053 | +0.17(+0.12%) |
Dec 09, 2021 | 140.60 | 142.27 | 140.09 | 140.10 | 70,488 | -2.03(-1.43%) |
Dec 08, 2021 | 141.42 | 143.03 | 140.14 | 142.12 | 56,157 | +1.01(+0.71%) |
Dec 07, 2021 | 141.84 | 143.62 | 140.66 | 141.11 | 67,846 | +0.75(+0.53%) |
Dec 06, 2021 | 136.97 | 141.47 | 136.83 | 140.37 | 102,192 | +3.40(+2.48%) |
Dec 03, 2021 | 140.66 | 141.56 | 136.16 | 136.97 | 192,592 | -2.70(-1.93%) |
Dec 02, 2021 | 134.00 | 140.48 | 133.26 | 139.67 | 105,336 | +6.59(+4.96%) |