Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 127.34 | 132.58 | 127.34 | 132.39 | 429,507 | +0.56(+0.42%) |
Feb 25, 2022 | 127.07 | 132.48 | 128.82 | 131.84 | 337,258 | +5.60(+4.43%) |
Feb 24, 2022 | 124.72 | 126.83 | 122.03 | 126.24 | 482,357 | -2.76(-2.14%) |
Feb 23, 2022 | 132.23 | 133.08 | 128.47 | 129.00 | 332,638 | -2.43(-1.85%) |
Feb 22, 2022 | 132.28 | 133.48 | 130.33 | 131.43 | 319,103 | -1.13(-0.85%) |
Feb 18, 2022 | 132.57 | 0 | +0.03(+0.02%) | |||
Feb 17, 2022 | 134.72 | 135.24 | 132.27 | 132.54 | 346,878 | -3.75(-2.75%) |
Feb 16, 2022 | 135.19 | 137.13 | 135.19 | 136.29 | 334,795 | -0.20(-0.14%) |
Feb 15, 2022 | 134.29 | 136.99 | 134.13 | 136.49 | 357,937 | +3.11(+2.34%) |
Feb 14, 2022 | 136.15 | 136.58 | 132.48 | 133.37 | 554,408 | -2.64(-1.94%) |
Feb 11, 2022 | 134.73 | 137.79 | 134.08 | 136.01 | 556,799 | +0.57(+0.42%) |
Feb 10, 2022 | 134.82 | 137.89 | 134.72 | 135.44 | 427,844 | +0.08(+0.06%) |
Feb 09, 2022 | 136.70 | 137.52 | 135.27 | 135.35 | 404,197 | -0.96(-0.71%) |
Feb 08, 2022 | 134.72 | 136.64 | 133.94 | 136.32 | 581,844 | +3.14(+2.36%) |
Feb 07, 2022 | 132.85 | 134.55 | 131.49 | 133.17 | 387,463 | +0.79(+0.59%) |
Feb 04, 2022 | 130.72 | 133.10 | 129.45 | 132.39 | 515,510 | +2.36(+1.81%) |
Feb 03, 2022 | 132.18 | 129.48 | 130.03 | 537,333 | -1.85(-1.40%) | |
Feb 02, 2022 | 133.34 | 133.34 | 131.32 | 131.88 | 417,069 | -1.14(-0.86%) |
Feb 01, 2022 | 132.34 | 133.70 | 131.03 | 133.02 | 586,820 | +1.10(+0.84%) |
Jan 31, 2022 | 130.25 | 132.54 | 131.92 | 721,888 | +0.64(+0.49%) | |
Jan 28, 2022 | 130.01 | 131.34 | 128.19 | 131.28 | 704,063 | +4.23(+3.33%) |
Jan 27, 2022 | 125.56 | 128.44 | 124.02 | 127.05 | 1,032,130 | +4.87(+3.99%) |
Jan 26, 2022 | 123.37 | 125.06 | 120.64 | 122.17 | 517,942 | -0.34(-0.28%) |
Jan 25, 2022 | 122.08 | 123.77 | 118.98 | 122.51 | 617,253 | -0.52(-0.42%) |
Jan 24, 2022 | 117.52 | 123.58 | 117.32 | 123.02 | 635,883 | -0.20(-0.17%) |
Jan 21, 2022 | 122.86 | 125.53 | 122.22 | 123.23 | 539,964 | -1.11(-0.90%) |
Jan 20, 2022 | 126.84 | 128.97 | 124.13 | 124.34 | 311,632 | -2.74(-2.16%) |
Jan 19, 2022 | 132.19 | 132.29 | 127.01 | 127.08 | 494,122 | -4.56(-3.46%) |
Jan 18, 2022 | 133.78 | 133.99 | 131.12 | 131.64 | 490,250 | -2.20(-1.64%) |
Jan 14, 2022 | 133.84 | 0 | +0.17(+0.13%) | |||
Jan 13, 2022 | 133.19 | 134.66 | 132.89 | 133.67 | 356,332 | +1.41(+1.07%) |
Jan 12, 2022 | 131.45 | 134.08 | 131.43 | 132.26 | 564,479 | +1.11(+0.85%) |
Jan 11, 2022 | 130.58 | 131.41 | 128.36 | 131.14 | 478,663 | +2.74(+2.13%) |
Jan 10, 2022 | 130.98 | 131.29 | 126.53 | 128.40 | 579,029 | +1.57(+1.24%) |
Jan 07, 2022 | 125.16 | 127.16 | 124.53 | 126.83 | 235,694 | +1.66(+1.32%) |
Jan 06, 2022 | 122.88 | 125.31 | 121.73 | 125.17 | 324,359 | +4.27(+3.54%) |
Jan 05, 2022 | 122.45 | 125.02 | 120.83 | 120.90 | 299,546 | -1.35(-1.10%) |
Jan 04, 2022 | 122.60 | 123.98 | 122.05 | 122.25 | 325,634 | +1.62(+1.34%) |
Jan 03, 2022 | 119.42 | 120.75 | 118.90 | 120.63 | 230,026 | +2.69(+2.28%) |
Dec 31, 2021 | 117.85 | 118.72 | 117.51 | 117.94 | 189,023 | -0.32(-0.27%) |
Dec 30, 2021 | 120.13 | 121.01 | 118.23 | 118.26 | 207,259 | -1.20(-1.00%) |
Dec 29, 2021 | 118.96 | 119.83 | 117.73 | 119.46 | 186,846 | +0.76(+0.64%) |
Dec 28, 2021 | 118.28 | 119.45 | 118.28 | 118.70 | 162,326 | +0.16(+0.13%) |
Dec 27, 2021 | 118.09 | 118.56 | 116.27 | 118.54 | 240,334 | +1.15(+0.98%) |
Dec 23, 2021 | 118.30 | 119.20 | 117.14 | 117.39 | 209,727 | +0.09(+0.08%) |
Dec 22, 2021 | 117.59 | 118.35 | 116.69 | 117.30 | 231,892 | -0.22(-0.19%) |
Dec 21, 2021 | 115.03 | 117.60 | 114.76 | 117.52 | 303,404 | +3.43(+3.01%) |
Dec 20, 2021 | 115.15 | 115.15 | 111.77 | 114.09 | 365,385 | -2.68(-2.29%) |
Dec 17, 2021 | 119.31 | 119.41 | 116.14 | 116.77 | 980,962 | -3.25(-2.70%) |
Dec 16, 2021 | 120.88 | 122.36 | 119.80 | 120.01 | 233,015 | +0.19(+0.16%) |
Dec 15, 2021 | 119.38 | 120.66 | 117.66 | 119.82 | 268,853 | +1.48(+1.25%) |
Dec 14, 2021 | 118.45 | 120.04 | 117.87 | 118.35 | 306,266 | -0.08(-0.06%) |
Dec 13, 2021 | 119.34 | 120.77 | 117.66 | 118.42 | 218,716 | -1.98(-1.65%) |
Dec 10, 2021 | 120.42 | 120.77 | 118.18 | 120.40 | 126,046 | +0.88(+0.74%) |
Dec 09, 2021 | 119.82 | 120.96 | 119.22 | 119.53 | 146,697 | -1.19(-0.98%) |
Dec 08, 2021 | 121.41 | 122.24 | 120.47 | 120.71 | 191,288 | -0.35(-0.29%) |
Dec 07, 2021 | 121.43 | 122.72 | 120.44 | 121.06 | 185,905 | +0.59(+0.49%) |
Dec 06, 2021 | 119.66 | 122.32 | 118.99 | 120.47 | 215,709 | +3.40(+2.90%) |
Dec 03, 2021 | 119.96 | 120.65 | 116.21 | 117.07 | 281,573 | -2.47(-2.07%) |
Dec 02, 2021 | 116.89 | 120.34 | 116.15 | 119.54 | 298,621 | +3.94(+3.41%) |