Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 137.96 | 138.36 | 136.32 | 137.44 | 225,410 | -1.50(-1.08%) |
Feb 25, 2022 | 138.60 | 139.27 | 136.39 | 138.94 | 146,952 | +0.25(+0.18%) |
Feb 24, 2022 | 132.90 | 138.97 | 132.51 | 138.69 | 215,106 | +3.91(+2.90%) |
Feb 23, 2022 | 135.10 | 136.40 | 134.66 | 134.78 | 132,143 | -1.10(-0.81%) |
Feb 22, 2022 | 136.80 | 137.74 | 134.80 | 135.88 | 143,296 | -2.05(-1.49%) |
Feb 18, 2022 | 137.93 | 0 | -0.55(-0.40%) | |||
Feb 17, 2022 | 138.51 | 139.72 | 137.57 | 138.48 | 105,798 | -0.03(-0.02%) |
Feb 16, 2022 | 139.02 | 139.42 | 138.32 | 138.51 | 140,834 | -1.30(-0.93%) |
Feb 15, 2022 | 140.58 | 141.55 | 139.17 | 139.81 | 99,284 | +0.14(+0.10%) |
Feb 14, 2022 | 140.51 | 140.66 | 138.65 | 139.67 | 112,863 | -1.12(-0.80%) |
Feb 11, 2022 | 140.26 | 141.34 | 139.89 | 140.79 | 128,399 | +0.38(+0.27%) |
Feb 10, 2022 | 140.63 | 142.12 | 140.37 | 140.41 | 127,835 | -1.32(-0.93%) |
Feb 09, 2022 | 141.10 | 142.52 | 141.10 | 141.73 | 127,207 | +1.25(+0.89%) |
Feb 08, 2022 | 139.00 | 141.24 | 138.79 | 140.48 | 123,744 | +1.52(+1.09%) |
Feb 07, 2022 | 140.00 | 142.23 | 138.41 | 138.96 | 104,416 | -1.68(-1.19%) |
Feb 04, 2022 | 141.15 | 141.75 | 139.97 | 140.64 | 85,727 | -0.54(-0.38%) |
Feb 03, 2022 | 141.47 | 141.18 | 146,619 | -0.41(-0.29%) | ||
Feb 02, 2022 | 138.76 | 142.10 | 138.76 | 141.59 | 132,114 | +3.14(+2.27%) |
Feb 01, 2022 | 139.55 | 139.55 | 137.24 | 138.45 | 112,058 | -0.17(-0.12%) |
Jan 31, 2022 | 137.07 | 139.54 | 137.07 | 138.62 | 165,438 | +0.26(+0.19%) |
Jan 28, 2022 | 137.82 | 138.37 | 136.92 | 138.36 | 111,763 | +0.69(+0.50%) |
Jan 27, 2022 | 136.61 | 138.64 | 136.61 | 137.67 | 160,345 | +1.65(+1.21%) |
Jan 26, 2022 | 134.10 | 136.55 | 133.57 | 136.02 | 219,033 | +2.28(+1.70%) |
Jan 25, 2022 | 131.61 | 134.93 | 131.26 | 133.74 | 197,316 | +0.92(+0.69%) |
Jan 24, 2022 | 131.41 | 133.06 | 130.81 | 132.82 | 150,305 | +0.32(+0.24%) |
Jan 21, 2022 | 134.04 | 134.14 | 132.30 | 132.50 | 161,986 | -1.96(-1.46%) |
Jan 20, 2022 | 136.64 | 137.69 | 134.07 | 134.46 | 224,429 | -2.89(-2.10%) |
Jan 19, 2022 | 138.20 | 138.20 | 135.44 | 137.35 | 184,136 | -0.60(-0.43%) |
Jan 18, 2022 | 138.01 | 138.57 | 136.05 | 137.95 | 214,799 | -1.85(-1.32%) |
Jan 17, 2022 | 139.95 | 140.85 | 139.48 | 139.80 | 79,230 | -0.27(-0.19%) |
Jan 14, 2022 | 141.29 | 144.20 | 140.00 | 140.07 | 155,031 | -1.74(-1.23%) |
Jan 13, 2022 | 144.00 | 144.43 | 141.61 | 141.81 | 188,142 | -1.89(-1.32%) |
Jan 12, 2022 | 142.77 | 144.60 | 142.62 | 143.70 | 147,012 | +0.76(+0.53%) |
Jan 11, 2022 | 142.93 | 143.37 | 141.47 | 142.94 | 134,821 | -0.14(-0.10%) |
Jan 10, 2022 | 144.14 | 144.74 | 142.38 | 143.08 | 137,121 | -1.36(-0.94%) |
Jan 07, 2022 | 146.09 | 146.30 | 144.42 | 144.44 | 86,225 | -1.21(-0.83%) |
Jan 06, 2022 | 142.75 | 146.64 | 142.75 | 145.65 | 142,230 | +2.37(+1.65%) |
Jan 05, 2022 | 144.60 | 146.05 | 142.00 | 143.28 | 107,883 | -1.75(-1.21%) |
Jan 04, 2022 | 147.03 | 147.06 | 144.75 | 145.03 | 96,476 | -1.63(-1.11%) |
Dec 31, 2021 | 146.66 | 146.66 | 146.66 | 0 | -0.30(-0.20%) | |
Dec 30, 2021 | 147.46 | 148.02 | 145.88 | 146.96 | 171,128 | -0.66(-0.45%) |
Dec 29, 2021 | 149.00 | 150.09 | 147.55 | 147.62 | 208,758 | -0.46(-0.31%) |
Dec 24, 2021 | 148.08 | 148.08 | 148.08 | 0 | +0.72(+0.49%) | |
Dec 23, 2021 | 147.46 | 148.48 | 146.96 | 147.36 | 160,847 | -0.52(-0.35%) |
Dec 22, 2021 | 147.22 | 148.33 | 147.03 | 147.88 | 120,862 | -0.01(-0.01%) |
Dec 21, 2021 | 147.49 | 148.64 | 146.41 | 147.89 | 149,146 | +0.88(+0.60%) |
Dec 20, 2021 | 147.78 | 149.37 | 146.47 | 147.01 | 204,639 | -0.81(-0.55%) |
Dec 17, 2021 | 146.85 | 150.63 | 146.85 | 147.82 | 705,230 | +0.31(+0.21%) |
Dec 16, 2021 | 146.90 | 149.11 | 146.90 | 147.51 | 213,252 | +0.30(+0.20%) |
Dec 15, 2021 | 144.67 | 147.97 | 144.66 | 147.21 | 367,140 | +2.80(+1.94%) |
Dec 14, 2021 | 140.65 | 144.90 | 140.39 | 144.41 | 389,041 | +2.87(+2.03%) |
Dec 13, 2021 | 139.81 | 142.17 | 139.81 | 141.54 | 418,239 | +1.42(+1.01%) |
Dec 10, 2021 | 138.99 | 140.30 | 138.55 | 140.12 | 142,035 | +2.03(+1.47%) |
Dec 09, 2021 | 137.37 | 139.20 | 137.37 | 138.09 | 132,047 | +0.54(+0.39%) |
Dec 08, 2021 | 138.50 | 139.18 | 136.50 | 137.55 | 225,602 | -1.15(-0.83%) |
Dec 07, 2021 | 139.59 | 140.15 | 138.59 | 138.70 | 118,233 | -0.33(-0.24%) |
Dec 06, 2021 | 137.99 | 139.66 | 137.99 | 139.03 | 169,502 | +1.36(+0.99%) |
Dec 03, 2021 | 138.58 | 138.58 | 137.05 | 137.67 | 121,531 | -0.48(-0.35%) |
Dec 02, 2021 | 133.45 | 140.00 | 133.22 | 138.15 | 254,752 | +4.75(+3.56%) |