Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 138.63 | 142.04 | 137.44 | 142.03 | 853,765 | -0.68(-0.48%) |
Feb 25, 2022 | 142.85 | 146.66 | 141.53 | 142.71 | 1,996,489 | +8.31(+6.18%) |
Feb 24, 2022 | 128.83 | 134.63 | 127.58 | 134.40 | 1,181,083 | +3.03(+2.30%) |
Feb 23, 2022 | 132.93 | 133.03 | 129.76 | 131.38 | 544,103 | -0.73(-0.55%) |
Feb 22, 2022 | 132.10 | 133.48 | 130.77 | 132.11 | 801,164 | -0.72(-0.54%) |
Feb 18, 2022 | 132.83 | 0 | -1.55(-1.15%) | |||
Feb 17, 2022 | 134.87 | 135.34 | 132.07 | 134.38 | 384,583 | -1.43(-1.05%) |
Feb 16, 2022 | 132.62 | 136.18 | 132.21 | 135.80 | 740,255 | +2.65(+1.99%) |
Feb 15, 2022 | 131.09 | 133.27 | 130.79 | 133.15 | 469,606 | +2.86(+2.19%) |
Feb 14, 2022 | 131.09 | 132.04 | 129.33 | 130.29 | 548,368 | -0.37(-0.28%) |
Feb 11, 2022 | 131.85 | 133.84 | 129.52 | 130.66 | 492,482 | -0.97(-0.73%) |
Feb 10, 2022 | 133.97 | 135.20 | 130.82 | 131.62 | 666,211 | -3.22(-2.39%) |
Feb 09, 2022 | 131.39 | 135.83 | 131.26 | 134.85 | 630,210 | +4.45(+3.42%) |
Feb 08, 2022 | 126.16 | 130.85 | 125.52 | 130.39 | 821,007 | +5.04(+4.02%) |
Feb 07, 2022 | 127.87 | 128.04 | 124.05 | 125.36 | 875,799 | -2.56(-2.00%) |
Feb 04, 2022 | 128.44 | 129.40 | 125.66 | 127.92 | 434,766 | -1.62(-1.25%) |
Feb 03, 2022 | 130.90 | 128.98 | 129.54 | 412,158 | -1.22(-0.93%) | |
Feb 02, 2022 | 127.87 | 131.11 | 127.30 | 130.76 | 435,784 | +2.20(+1.71%) |
Feb 01, 2022 | 128.25 | 129.34 | 127.55 | 128.56 | 467,817 | +0.39(+0.31%) |
Jan 31, 2022 | 126.77 | 128.17 | 800,985 | +0.28(+0.22%) | ||
Jan 28, 2022 | 124.16 | 127.96 | 123.79 | 127.89 | 683,456 | +3.24(+2.60%) |
Jan 27, 2022 | 123.18 | 127.58 | 121.47 | 124.65 | 820,431 | -2.64(-2.07%) |
Jan 26, 2022 | 126.04 | 129.00 | 125.75 | 127.29 | 646,760 | +1.19(+0.95%) |
Jan 25, 2022 | 127.55 | 127.93 | 123.66 | 126.10 | 947,335 | -2.74(-2.13%) |
Jan 24, 2022 | 124.67 | 129.08 | 123.49 | 128.84 | 866,257 | +2.36(+1.86%) |
Jan 21, 2022 | 126.68 | 128.68 | 125.87 | 126.48 | 661,774 | +0.35(+0.28%) |
Jan 20, 2022 | 128.04 | 129.67 | 125.89 | 126.13 | 566,589 | -1.41(-1.10%) |
Jan 19, 2022 | 127.93 | 129.44 | 127.38 | 127.54 | 509,744 | -0.54(-0.42%) |
Jan 18, 2022 | 131.07 | 131.61 | 127.77 | 128.08 | 515,169 | -3.65(-2.77%) |
Jan 14, 2022 | 131.72 | 0 | +0.61(+0.47%) | |||
Jan 13, 2022 | 127.46 | 132.92 | 126.78 | 131.11 | 967,337 | +3.88(+3.05%) |
Jan 12, 2022 | 129.23 | 130.44 | 125.89 | 127.23 | 809,961 | -1.68(-1.31%) |
Jan 11, 2022 | 126.14 | 129.84 | 124.22 | 128.91 | 1,275,292 | -2.01(-1.54%) |
Jan 10, 2022 | 130.89 | 130.96 | 128.80 | 130.93 | 576,928 | +0.88(+0.67%) |
Jan 07, 2022 | 129.07 | 131.63 | 128.93 | 130.05 | 768,499 | +0.98(+0.76%) |
Jan 06, 2022 | 132.05 | 132.88 | 128.67 | 129.07 | 678,894 | -2.78(-2.11%) |
Jan 05, 2022 | 130.97 | 135.72 | 130.97 | 131.85 | 673,951 | -0.02(-0.02%) |
Jan 04, 2022 | 130.37 | 134.02 | 130.28 | 131.87 | 579,288 | +1.77(+1.36%) |
Jan 03, 2022 | 128.25 | 130.23 | 127.81 | 130.10 | 577,838 | +2.33(+1.82%) |
Dec 31, 2021 | 128.39 | 129.28 | 127.22 | 127.77 | 311,680 | -1.07(-0.83%) |
Dec 30, 2021 | 129.42 | 130.08 | 128.60 | 128.85 | 238,168 | -0.25(-0.19%) |
Dec 29, 2021 | 128.74 | 130.05 | 128.42 | 129.09 | 260,364 | +0.34(+0.27%) |
Dec 28, 2021 | 127.09 | 129.27 | 127.04 | 128.75 | 296,635 | +1.91(+1.51%) |
Dec 27, 2021 | 126.32 | 126.94 | 125.62 | 126.84 | 212,463 | +0.57(+0.45%) |
Dec 23, 2021 | 126.37 | 127.83 | 125.84 | 126.27 | 312,125 | +0.52(+0.42%) |
Dec 22, 2021 | 126.14 | 127.32 | 124.99 | 125.74 | 505,584 | -0.10(-0.08%) |
Dec 21, 2021 | 123.14 | 125.97 | 122.83 | 125.84 | 716,655 | +3.04(+2.48%) |
Dec 20, 2021 | 124.24 | 124.24 | 119.82 | 122.80 | 522,588 | -3.14(-2.50%) |
Dec 17, 2021 | 126.42 | 126.89 | 124.11 | 125.94 | 1,485,912 | -0.49(-0.39%) |
Dec 16, 2021 | 128.31 | 128.65 | 125.91 | 126.43 | 529,339 | -1.09(-0.86%) |
Dec 15, 2021 | 125.88 | 127.75 | 125.16 | 127.53 | 813,574 | +1.50(+1.19%) |
Dec 14, 2021 | 126.80 | 128.99 | 125.80 | 126.03 | 557,674 | -0.90(-0.71%) |
Dec 13, 2021 | 126.51 | 127.56 | 125.88 | 126.92 | 408,021 | +0.39(+0.31%) |
Dec 10, 2021 | 128.03 | 129.30 | 125.01 | 126.53 | 867,987 | -0.71(-0.56%) |
Dec 09, 2021 | 127.47 | 128.36 | 126.06 | 127.24 | 665,712 | -0.55(-0.43%) |
Dec 08, 2021 | 126.60 | 128.22 | 125.67 | 127.79 | 815,426 | +1.24(+0.98%) |
Dec 07, 2021 | 124.93 | 128.15 | 124.10 | 126.55 | 737,827 | +2.33(+1.87%) |
Dec 06, 2021 | 121.64 | 125.84 | 120.04 | 124.22 | 937,623 | +4.36(+3.63%) |
Dec 03, 2021 | 120.30 | 121.94 | 119.34 | 119.87 | 1,041,752 | +0.02(+0.02%) |
Dec 02, 2021 | 115.63 | 121.44 | 115.26 | 119.85 | 972,501 | +5.15(+4.49%) |