Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 126.64 | 128.10 | 126.25 | 127.85 | 1,230,311 | -0.08(-0.06%) |
Feb 25, 2022 | 125.52 | 128.28 | 126.27 | 127.93 | 830,445 | +2.23(+1.77%) |
Feb 24, 2022 | 120.75 | 126.12 | 119.98 | 125.70 | 1,214,332 | +2.80(+2.28%) |
Feb 23, 2022 | 126.17 | 126.46 | 122.79 | 122.91 | 1,205,752 | -2.63(-2.09%) |
Feb 22, 2022 | 126.10 | 127.21 | 124.40 | 125.54 | 1,122,399 | -0.77(-0.61%) |
Feb 18, 2022 | 126.31 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.66 | 129.02 | 125.93 | 126.40 | 1,044,896 | -3.43(-2.64%) |
Feb 16, 2022 | 128.53 | 130.24 | 128.00 | 129.83 | 722,829 | +0.38(+0.30%) |
Feb 15, 2022 | 129.42 | 130.52 | 128.71 | 129.45 | 789,531 | +1.23(+0.96%) |
Feb 14, 2022 | 128.86 | 129.32 | 127.36 | 128.22 | 1,101,139 | -0.64(-0.50%) |
Feb 11, 2022 | 133.26 | 133.26 | 128.15 | 128.86 | 1,257,293 | -4.61(-3.45%) |
Feb 10, 2022 | 132.66 | 135.65 | 132.53 | 133.47 | 1,394,051 | -1.01(-0.75%) |
Feb 09, 2022 | 135.06 | 135.27 | 133.71 | 134.48 | 1,331,723 | +1.04(+0.78%) |
Feb 08, 2022 | 133.42 | 134.38 | 132.52 | 133.44 | 1,501,151 | +0.20(+0.15%) |
Feb 07, 2022 | 132.73 | 134.25 | 132.73 | 133.24 | 828,765 | +0.76(+0.57%) |
Feb 04, 2022 | 136.18 | 136.18 | 132.02 | 132.48 | 1,092,517 | -3.71(-2.73%) |
Feb 03, 2022 | 132.64 | 136.19 | 1,279,231 | -1.51(-1.09%) | ||
Feb 02, 2022 | 135.07 | 137.72 | 135.07 | 137.70 | 1,558,279 | +2.66(+1.97%) |
Feb 01, 2022 | 134.64 | 135.31 | 132.99 | 135.04 | 906,413 | +0.32(+0.23%) |
Jan 31, 2022 | 132.63 | 134.88 | 134.73 | 902,702 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.21 | 133.12 | 128.47 | 132.97 | 971,110 | +2.49(+1.91%) |
Jan 27, 2022 | 132.56 | 133.67 | 129.82 | 130.48 | 968,039 | -0.92(-0.70%) |
Jan 26, 2022 | 133.23 | 135.03 | 130.23 | 131.40 | 1,401,487 | -0.49(-0.37%) |
Jan 25, 2022 | 131.80 | 132.77 | 128.00 | 131.89 | 1,537,177 | -2.40(-1.79%) |
Jan 24, 2022 | 132.63 | 134.53 | 129.74 | 134.29 | 1,251,116 | -0.09(-0.07%) |
Jan 21, 2022 | 134.48 | 135.42 | 133.16 | 134.38 | 1,433,439 | -0.20(-0.15%) |
Jan 20, 2022 | 137.19 | 138.51 | 134.26 | 134.58 | 692,946 | -2.19(-1.60%) |
Jan 19, 2022 | 137.84 | 138.72 | 136.50 | 136.77 | 844,326 | -0.71(-0.52%) |
Jan 18, 2022 | 137.97 | 138.04 | 135.30 | 137.48 | 1,052,263 | -1.95(-1.40%) |
Jan 14, 2022 | 139.43 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.82 | 142.62 | 140.50 | 141.91 | 852,626 | +0.44(+0.31%) |
Jan 12, 2022 | 141.67 | 143.11 | 140.89 | 141.47 | 841,198 | +1.01(+0.72%) |
Jan 11, 2022 | 138.48 | 140.54 | 136.53 | 140.45 | 897,026 | +2.31(+1.68%) |
Jan 10, 2022 | 138.93 | 139.26 | 136.39 | 138.14 | 988,104 | -2.12(-1.51%) |
Jan 07, 2022 | 142.93 | 143.64 | 140.19 | 140.25 | 846,915 | -2.73(-1.91%) |
Jan 06, 2022 | 141.61 | 143.84 | 141.07 | 142.98 | 772,638 | +1.69(+1.20%) |
Jan 05, 2022 | 144.39 | 145.32 | 141.15 | 141.29 | 1,066,931 | -2.62(-1.82%) |
Jan 04, 2022 | 142.34 | 144.33 | 141.78 | 143.91 | 785,741 | +2.38(+1.68%) |
Jan 03, 2022 | 145.05 | 145.20 | 140.63 | 141.52 | 863,311 | -3.32(-2.29%) |
Dec 31, 2021 | 144.16 | 145.57 | 143.99 | 144.84 | 415,030 | +0.56(+0.39%) |
Dec 30, 2021 | 145.52 | 145.70 | 144.18 | 144.28 | 359,087 | -0.93(-0.64%) |
Dec 29, 2021 | 144.32 | 145.86 | 143.99 | 145.21 | 469,483 | +1.03(+0.72%) |
Dec 28, 2021 | 143.35 | 144.45 | 143.33 | 144.17 | 697,766 | +1.01(+0.71%) |
Dec 27, 2021 | 141.19 | 143.44 | 140.84 | 143.16 | 522,139 | +2.72(+1.94%) |
Dec 23, 2021 | 139.32 | 141.14 | 139.32 | 140.44 | 593,476 | +1.50(+1.08%) |
Dec 22, 2021 | 138.46 | 139.57 | 138.09 | 138.94 | 568,769 | +0.44(+0.32%) |
Dec 21, 2021 | 138.03 | 139.08 | 136.94 | 138.50 | 681,243 | +1.59(+1.16%) |
Dec 20, 2021 | 136.49 | 137.70 | 134.90 | 136.91 | 1,304,852 | -0.83(-0.60%) |
Dec 17, 2021 | 141.01 | 141.58 | 137.10 | 137.74 | 1,864,239 | -3.96(-2.79%) |
Dec 16, 2021 | 142.77 | 142.89 | 140.02 | 141.70 | 1,139,795 | -0.42(-0.30%) |
Dec 15, 2021 | 139.49 | 142.33 | 138.62 | 142.12 | 916,720 | +3.09(+2.22%) |
Dec 14, 2021 | 141.08 | 141.55 | 138.37 | 139.03 | 1,037,859 | -1.34(-0.95%) |
Dec 13, 2021 | 140.68 | 141.34 | 140.01 | 140.37 | 1,170,484 | -0.25(-0.17%) |
Dec 10, 2021 | 139.67 | 140.70 | 138.95 | 140.62 | 688,507 | +1.63(+1.18%) |
Dec 09, 2021 | 138.75 | 139.73 | 138.21 | 138.98 | 861,838 | +0.03(+0.02%) |
Dec 08, 2021 | 138.47 | 139.13 | 137.13 | 138.95 | 636,240 | +0.65(+0.47%) |
Dec 07, 2021 | 138.89 | 139.99 | 137.75 | 138.30 | 714,595 | +0.58(+0.42%) |
Dec 06, 2021 | 138.12 | 138.58 | 136.29 | 137.72 | 817,188 | +0.86(+0.63%) |
Dec 03, 2021 | 137.01 | 137.81 | 134.75 | 136.87 | 1,193,219 | +0.27(+0.19%) |
Dec 02, 2021 | 134.15 | 137.53 | 133.79 | 136.60 | 854,292 | +3.02(+2.26%) |