Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 126.39 | 130.21 | 126.07 | 127.70 | 482,487 | -0.02(-0.01%) |
Feb 25, 2022 | 123.09 | 127.80 | 123.03 | 127.72 | 504,758 | +5.65(+4.63%) |
Feb 24, 2022 | 116.72 | 122.33 | 115.40 | 122.07 | 579,753 | +3.69(+3.12%) |
Feb 23, 2022 | 122.09 | 122.69 | 118.26 | 118.38 | 433,734 | -3.09(-2.54%) |
Feb 22, 2022 | 123.03 | 125.79 | 121.22 | 121.47 | 451,436 | -3.28(-2.63%) |
Feb 18, 2022 | 124.74 | 0 | -2.05(-1.62%) | |||
Feb 17, 2022 | 128.51 | 130.19 | 125.81 | 126.79 | 358,161 | -3.20(-2.46%) |
Feb 16, 2022 | 129.00 | 130.94 | 128.63 | 129.99 | 407,272 | +1.01(+0.78%) |
Feb 15, 2022 | 128.71 | 131.79 | 128.54 | 128.99 | 472,712 | +1.16(+0.91%) |
Feb 14, 2022 | 127.35 | 130.11 | 126.25 | 127.83 | 678,071 | +0.47(+0.37%) |
Feb 11, 2022 | 129.61 | 129.89 | 126.72 | 127.35 | 997,368 | -1.94(-1.50%) |
Feb 10, 2022 | 121.22 | 130.58 | 121.10 | 129.29 | 859,548 | +5.86(+4.75%) |
Feb 09, 2022 | 122.61 | 124.59 | 122.61 | 123.43 | 296,383 | +1.79(+1.47%) |
Feb 08, 2022 | 118.26 | 121.90 | 117.71 | 121.65 | 327,884 | +2.51(+2.11%) |
Feb 07, 2022 | 121.41 | 123.42 | 118.79 | 119.13 | 433,026 | -1.42(-1.17%) |
Feb 04, 2022 | 122.48 | 122.48 | 118.77 | 120.55 | 460,481 | -1.23(-1.01%) |
Feb 03, 2022 | 126.87 | 121.67 | 121.78 | 792,619 | -6.40(-4.99%) | |
Feb 02, 2022 | 133.09 | 133.70 | 126.24 | 128.18 | 998,138 | -4.91(-3.69%) |
Feb 01, 2022 | 137.32 | 141.53 | 132.47 | 133.09 | 686,426 | -4.09(-2.98%) |
Jan 31, 2022 | 131.95 | 137.18 | 137.18 | 457,517 | +4.23(+3.18%) | |
Jan 28, 2022 | 132.34 | 133.37 | 128.45 | 132.95 | 587,756 | -0.36(-0.27%) |
Jan 27, 2022 | 135.79 | 138.57 | 132.48 | 133.31 | 353,344 | -1.73(-1.28%) |
Jan 26, 2022 | 140.82 | 141.53 | 134.28 | 135.05 | 361,124 | -4.28(-3.07%) |
Jan 25, 2022 | 138.62 | 140.79 | 134.69 | 139.33 | 359,245 | +0.45(+0.32%) |
Jan 24, 2022 | 132.49 | 139.19 | 131.08 | 138.88 | 449,197 | +3.49(+2.58%) |
Jan 21, 2022 | 138.50 | 139.97 | 135.09 | 135.39 | 365,888 | -4.55(-3.25%) |
Jan 20, 2022 | 147.23 | 147.29 | 139.31 | 139.94 | 391,029 | -6.38(-4.36%) |
Jan 19, 2022 | 146.87 | 148.32 | 144.26 | 146.32 | 361,746 | +0.45(+0.31%) |
Jan 18, 2022 | 146.48 | 146.98 | 143.94 | 145.86 | 476,998 | -2.56(-1.72%) |
Jan 14, 2022 | 148.42 | 0 | -1.21(-0.81%) | |||
Jan 13, 2022 | 147.38 | 151.60 | 147.38 | 149.63 | 740,461 | +2.35(+1.60%) |
Jan 12, 2022 | 149.40 | 151.11 | 145.99 | 147.28 | 258,841 | -1.24(-0.84%) |
Jan 11, 2022 | 148.45 | 150.30 | 147.79 | 148.52 | 428,047 | +0.07(+0.05%) |
Jan 10, 2022 | 144.82 | 148.53 | 142.03 | 148.45 | 489,055 | +2.51(+1.72%) |
Jan 07, 2022 | 144.85 | 147.72 | 144.82 | 145.93 | 287,123 | +1.45(+1.00%) |
Jan 06, 2022 | 146.03 | 147.86 | 143.87 | 144.48 | 360,270 | -2.22(-1.52%) |
Jan 05, 2022 | 145.53 | 148.80 | 145.30 | 146.71 | 388,174 | +1.54(+1.06%) |
Jan 04, 2022 | 146.97 | 149.92 | 144.23 | 145.16 | 538,185 | -4.17(-2.80%) |
Jan 03, 2022 | 147.29 | 150.04 | 146.30 | 149.34 | 350,112 | +3.27(+2.24%) |
Dec 31, 2021 | 144.26 | 146.59 | 143.91 | 146.07 | 180,832 | +1.82(+1.26%) |
Dec 30, 2021 | 143.11 | 145.34 | 142.89 | 144.25 | 256,102 | +1.13(+0.79%) |
Dec 29, 2021 | 145.89 | 146.87 | 142.91 | 143.11 | 240,016 | -2.44(-1.68%) |
Dec 28, 2021 | 146.36 | 147.86 | 145.40 | 145.55 | 181,125 | -1.38(-0.94%) |
Dec 27, 2021 | 146.40 | 147.29 | 144.47 | 146.93 | 216,951 | +0.73(+0.50%) |
Dec 23, 2021 | 143.47 | 146.49 | 143.40 | 146.20 | 277,626 | +3.28(+2.29%) |
Dec 22, 2021 | 138.77 | 142.92 | 138.47 | 142.92 | 282,058 | +3.65(+2.62%) |
Dec 21, 2021 | 138.94 | 140.85 | 137.81 | 139.28 | 283,036 | +1.22(+0.88%) |
Dec 20, 2021 | 139.33 | 140.03 | 134.30 | 138.06 | 493,119 | -4.15(-2.92%) |
Dec 17, 2021 | 141.51 | 145.87 | 140.93 | 142.21 | 746,610 | +0.23(+0.16%) |
Dec 16, 2021 | 143.29 | 146.17 | 141.39 | 141.98 | 426,950 | +0.12(+0.08%) |
Dec 15, 2021 | 136.78 | 141.90 | 134.53 | 141.86 | 489,045 | +5.58(+4.09%) |
Dec 14, 2021 | 137.11 | 139.49 | 135.28 | 136.28 | 359,843 | -0.77(-0.56%) |
Dec 13, 2021 | 136.81 | 138.09 | 134.59 | 137.05 | 372,860 | -0.79(-0.57%) |
Dec 10, 2021 | 137.38 | 140.18 | 136.91 | 137.84 | 487,533 | +3.19(+2.37%) |
Dec 09, 2021 | 137.02 | 137.91 | 133.84 | 134.66 | 284,430 | -2.95(-2.14%) |
Dec 08, 2021 | 136.32 | 139.22 | 135.20 | 137.61 | 349,906 | +1.63(+1.20%) |
Dec 07, 2021 | 130.23 | 138.12 | 129.79 | 135.97 | 588,424 | +10.03(+7.96%) |
Dec 06, 2021 | 122.04 | 126.32 | 120.99 | 125.95 | 1,022,688 | +4.37(+3.60%) |
Dec 03, 2021 | 127.23 | 128.29 | 121.45 | 121.57 | 797,975 | -5.16(-4.07%) |
Dec 02, 2021 | 125.67 | 129.30 | 125.67 | 126.74 | 558,406 | +1.33(+1.06%) |