Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 137.34 | 137.34 | 137.34 | 137.34 | 1,253 | +1.22(+0.90%) |
Feb 25, 2022 | 134.86 | 136.19 | 134.86 | 136.12 | 3,894 | +3.46(+2.60%) |
Feb 24, 2022 | 127.76 | 132.66 | 127.76 | 132.66 | 1,407 | +2.55(+1.96%) |
Feb 23, 2022 | 132.38 | 132.38 | 130.11 | 130.11 | 1,257 | -1.03(-0.79%) |
Feb 22, 2022 | 133.36 | 133.36 | 131.14 | 131.14 | 1,172 | -1.86(-1.40%) |
Feb 18, 2022 | 133.00 | 0 | -0.88(-0.66%) | |||
Feb 17, 2022 | 134.04 | 134.24 | 133.65 | 133.88 | 2,411 | -0.78(-0.58%) |
Feb 16, 2022 | 133.80 | 134.71 | 133.59 | 134.66 | 1,639 | +0.13(+0.10%) |
Feb 15, 2022 | 134.17 | 134.54 | 134.17 | 134.53 | 5,396 | +2.05(+1.54%) |
Feb 14, 2022 | 132.39 | 132.80 | 132.17 | 132.48 | 1,923 | -0.67(-0.51%) |
Feb 11, 2022 | 133.18 | 133.18 | 132.95 | 133.16 | 1,476 | -1.58(-1.18%) |
Feb 10, 2022 | 136.22 | 137.32 | 134.74 | 134.74 | 3,063 | -2.56(-1.87%) |
Feb 09, 2022 | 135.37 | 137.31 | 135.37 | 137.31 | 1,302 | +4.90(+3.70%) |
Feb 08, 2022 | 130.20 | 132.50 | 130.20 | 132.41 | 4,775 | +1.48(+1.13%) |
Feb 07, 2022 | 131.33 | 131.33 | 130.72 | 130.93 | 2,897 | -0.07(-0.05%) |
Feb 04, 2022 | 132.04 | 132.04 | 130.11 | 131.00 | 1,909 | -0.23(-0.17%) |
Feb 03, 2022 | 132.81 | 131.18 | 131.23 | 4,244 | -2.56(-1.92%) | |
Feb 02, 2022 | 133.91 | 133.91 | 131.95 | 133.80 | 3,941 | +0.15(+0.11%) |
Feb 01, 2022 | 133.90 | 133.90 | 131.56 | 133.65 | 4,662 | +1.34(+1.02%) |
Jan 31, 2022 | 129.17 | 132.31 | 132.31 | 3,194 | +3.38(+2.62%) | |
Jan 28, 2022 | 125.48 | 128.96 | 125.48 | 128.92 | 3,393 | +2.36(+1.87%) |
Jan 27, 2022 | 129.52 | 130.69 | 126.18 | 126.56 | 6,699 | -2.26(-1.75%) |
Jan 26, 2022 | 132.59 | 132.61 | 128.82 | 128.82 | 2,210 | -1.19(-0.91%) |
Jan 25, 2022 | 132.13 | 132.13 | 128.24 | 130.00 | 14,773 | -3.20(-2.40%) |
Jan 24, 2022 | 131.62 | 133.20 | 128.33 | 133.20 | 3,157 | +0.06(+0.04%) |
Jan 21, 2022 | 134.68 | 135.86 | 132.98 | 133.14 | 8,752 | -2.84(-2.08%) |
Jan 20, 2022 | 139.00 | 139.60 | 135.98 | 135.98 | 3,062 | -1.56(-1.13%) |
Jan 19, 2022 | 137.97 | 138.51 | 137.54 | 137.54 | 2,386 | -0.81(-0.58%) |
Jan 18, 2022 | 138.71 | 139.11 | 138.27 | 138.34 | 2,658 | -2.32(-1.65%) |
Jan 14, 2022 | 140.67 | 0 | -2.00(-1.40%) | |||
Jan 13, 2022 | 145.69 | 145.69 | 142.67 | 142.67 | 2,643 | -1.88(-1.30%) |
Jan 12, 2022 | 146.09 | 146.09 | 144.30 | 144.55 | 1,919 | +0.13(+0.09%) |
Jan 11, 2022 | 145.21 | 145.21 | 142.87 | 144.42 | 8,100 | +0.64(+0.45%) |
Jan 10, 2022 | 144.03 | 144.03 | 142.61 | 143.78 | 3,021 | -1.77(-1.22%) |
Jan 07, 2022 | 147.14 | 147.14 | 145.43 | 145.56 | 1,227 | -0.92(-0.63%) |
Jan 06, 2022 | 148.70 | 148.70 | 146.48 | 146.48 | 1,584 | -0.89(-0.61%) |
Jan 05, 2022 | 152.28 | 152.28 | 147.37 | 147.37 | 1,384 | -4.08(-2.70%) |
Jan 04, 2022 | 151.83 | 152.01 | 151.40 | 151.46 | 1,567 | +1.43(+0.95%) |
Jan 03, 2022 | 149.91 | 150.25 | 149.91 | 150.03 | 1,944 | -0.84(-0.56%) |
Dec 31, 2021 | 150.77 | 151.56 | 150.77 | 150.87 | 1,607 | +0.51(+0.34%) |
Dec 30, 2021 | 151.29 | 151.29 | 150.35 | 150.35 | 2,908 | -0.43(-0.29%) |
Dec 29, 2021 | 150.98 | 150.98 | 150.74 | 150.79 | 1,725 | +0.69(+0.46%) |
Dec 28, 2021 | 149.08 | 150.35 | 149.08 | 150.09 | 15,130 | +0.18(+0.12%) |
Dec 27, 2021 | 150.13 | 150.13 | 147.98 | 149.91 | 5,192 | +1.42(+0.96%) |
Dec 23, 2021 | 147.97 | 148.59 | 147.92 | 148.49 | 2,444 | +1.84(+1.25%) |
Dec 22, 2021 | 146.36 | 146.66 | 145.35 | 146.66 | 2,881 | +1.58(+1.09%) |
Dec 21, 2021 | 145.05 | 145.08 | 144.09 | 145.08 | 5,156 | +2.07(+1.45%) |
Dec 20, 2021 | 145.61 | 145.61 | 141.68 | 143.00 | 5,359 | -2.54(-1.74%) |
Dec 17, 2021 | 146.32 | 146.87 | 145.54 | 145.54 | 2,335 | -2.62(-1.77%) |
Dec 16, 2021 | 150.31 | 150.31 | 147.86 | 148.16 | 2,401 | +0.25(+0.17%) |
Dec 15, 2021 | 149.70 | 149.70 | 147.91 | 147.91 | 1,211 | +0.40(+0.27%) |
Dec 14, 2021 | 152.63 | 152.63 | 147.02 | 147.51 | 2,974 | -0.69(-0.47%) |
Dec 13, 2021 | 150.36 | 150.36 | 148.20 | 148.20 | 2,597 | -1.22(-0.82%) |
Dec 10, 2021 | 150.00 | 150.00 | 149.24 | 149.42 | 3,369 | -0.59(-0.39%) |
Dec 09, 2021 | 150.56 | 150.56 | 150.01 | 150.01 | 2,186 | -2.28(-1.50%) |
Dec 08, 2021 | 152.03 | 152.47 | 151.98 | 152.29 | 1,924 | +0.20(+0.13%) |
Dec 07, 2021 | 152.61 | 152.61 | 152.09 | 152.09 | 1,026 | +1.28(+0.85%) |
Dec 06, 2021 | 149.96 | 151.01 | 149.26 | 150.82 | 6,020 | +2.74(+1.85%) |
Dec 03, 2021 | 150.09 | 150.09 | 147.11 | 148.07 | 3,773 | -2.26(-1.50%) |
Dec 02, 2021 | 148.64 | 150.35 | 147.90 | 150.34 | 1,894 | +3.26(+2.22%) |