Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.31 | 131.94 | 128.13 | 130.48 | 1,797,663 | -1.09(-0.83%) |
Feb 25, 2022 | 131.19 | 132.07 | 129.97 | 131.57 | 2,166,502 | +0.46(+0.35%) |
Feb 24, 2022 | 121.82 | 131.31 | 121.28 | 131.11 | 2,619,290 | +5.15(+4.09%) |
Feb 23, 2022 | 129.19 | 130.98 | 125.84 | 125.96 | 2,003,836 | -1.40(-1.10%) |
Feb 22, 2022 | 127.62 | 130.60 | 125.93 | 127.36 | 2,422,281 | -1.62(-1.26%) |
Feb 18, 2022 | 128.98 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 130.14 | 130.67 | 128.20 | 128.30 | 1,761,933 | -3.56(-2.70%) |
Feb 16, 2022 | 129.69 | 132.44 | 129.06 | 131.86 | 1,246,262 | +0.57(+0.44%) |
Feb 15, 2022 | 129.08 | 131.55 | 128.25 | 131.28 | 1,668,952 | +4.57(+3.61%) |
Feb 14, 2022 | 125.32 | 128.96 | 125.30 | 126.71 | 2,219,640 | +1.50(+1.20%) |
Feb 11, 2022 | 132.75 | 133.03 | 124.38 | 125.21 | 2,737,536 | -7.27(-5.49%) |
Feb 10, 2022 | 132.95 | 137.14 | 131.67 | 132.48 | 2,247,074 | -2.90(-2.14%) |
Feb 09, 2022 | 133.36 | 135.92 | 130.38 | 135.38 | 2,476,314 | +3.48(+2.64%) |
Feb 08, 2022 | 127.77 | 132.26 | 126.83 | 131.90 | 2,124,541 | +3.90(+3.05%) |
Feb 07, 2022 | 127.92 | 129.75 | 127.19 | 127.99 | 2,700,320 | +0.93(+0.73%) |
Feb 04, 2022 | 126.68 | 127.77 | 122.00 | 127.06 | 4,515,795 | -3.23(-2.48%) |
Feb 03, 2022 | 135.62 | 130.12 | 130.30 | 4,001,059 | -9.34(-6.69%) | |
Feb 02, 2022 | 138.72 | 139.89 | 136.75 | 139.64 | 2,126,246 | +2.03(+1.48%) |
Feb 01, 2022 | 137.55 | 137.98 | 133.88 | 137.60 | 1,825,353 | +5.96(+4.53%) |
Jan 28, 2022 | 130.41 | 131.75 | 125.82 | 131.64 | 2,216,759 | +2.46(+1.91%) |
Jan 27, 2022 | 135.38 | 135.66 | 127.61 | 129.18 | 2,876,427 | -4.40(-3.30%) |
Jan 26, 2022 | 134.61 | 139.06 | 131.63 | 133.58 | 2,505,250 | +2.09(+1.59%) |
Jan 25, 2022 | 131.88 | 134.68 | 129.48 | 131.49 | 2,076,137 | -3.79(-2.80%) |
Jan 24, 2022 | 129.95 | 135.42 | 126.36 | 135.28 | 2,880,494 | +3.71(+2.82%) |
Jan 21, 2022 | 133.96 | 136.39 | 131.30 | 131.58 | 2,126,277 | -2.91(-2.16%) |
Jan 20, 2022 | 138.35 | 139.97 | 134.38 | 134.48 | 2,069,515 | -2.72(-1.98%) |
Jan 19, 2022 | 143.02 | 143.38 | 136.71 | 137.20 | 2,258,375 | -5.43(-3.80%) |
Jan 18, 2022 | 144.11 | 144.59 | 141.17 | 142.63 | 1,953,780 | -3.76(-2.57%) |
Jan 14, 2022 | 146.39 | 0 | +2.85(+1.98%) | |||
Jan 13, 2022 | 147.40 | 148.63 | 143.20 | 143.54 | 1,621,440 | -3.28(-2.24%) |
Jan 12, 2022 | 148.16 | 149.57 | 145.46 | 146.82 | 1,227,350 | +0.02(+0.01%) |
Jan 11, 2022 | 142.61 | 147.33 | 142.22 | 146.80 | 1,748,178 | +1.88(+1.30%) |
Jan 10, 2022 | 143.28 | 145.11 | 140.47 | 144.92 | 2,319,540 | -0.11(-0.08%) |
Jan 07, 2022 | 149.27 | 150.27 | 144.92 | 145.03 | 1,791,961 | -3.70(-2.49%) |
Jan 06, 2022 | 148.68 | 151.06 | 147.13 | 148.73 | 1,597,573 | +0.06(+0.04%) |
Jan 05, 2022 | 151.03 | 153.20 | 148.56 | 148.67 | 2,030,506 | -2.98(-1.97%) |
Jan 04, 2022 | 151.24 | 153.74 | 147.94 | 151.66 | 1,648,382 | +1.38(+0.92%) |
Jan 03, 2022 | 146.39 | 151.04 | 146.39 | 150.27 | 2,365,564 | +4.36(+2.99%) |
Dec 31, 2021 | 146.53 | 147.66 | 145.83 | 145.91 | 913,488 | -0.62(-0.42%) |
Dec 30, 2021 | 147.19 | 148.65 | 146.16 | 146.53 | 1,114,378 | -0.87(-0.59%) |
Dec 29, 2021 | 146.81 | 149.05 | 146.79 | 147.40 | 878,318 | +0.73(+0.50%) |
Dec 28, 2021 | 147.09 | 147.48 | 145.65 | 146.66 | 1,180,541 | +0.54(+0.37%) |
Dec 27, 2021 | 144.54 | 146.15 | 143.67 | 146.12 | 1,306,005 | +1.83(+1.26%) |
Dec 23, 2021 | 143.48 | 145.60 | 142.88 | 144.29 | 938,709 | +0.94(+0.66%) |
Dec 22, 2021 | 143.10 | 143.55 | 141.58 | 143.35 | 993,376 | -0.20(-0.14%) |
Dec 21, 2021 | 142.99 | 143.63 | 140.56 | 143.55 | 1,276,206 | +2.56(+1.81%) |
Dec 20, 2021 | 140.58 | 142.32 | 139.81 | 140.99 | 1,607,013 | -1.68(-1.18%) |
Dec 17, 2021 | 136.16 | 143.71 | 135.99 | 142.67 | 5,321,912 | +4.99(+3.63%) |
Dec 16, 2021 | 151.06 | 151.81 | 133.55 | 137.68 | 7,451,977 | -12.74(-8.47%) |
Dec 15, 2021 | 150.15 | 150.60 | 144.65 | 150.42 | 2,579,846 | +0.50(+0.33%) |
Dec 14, 2021 | 149.69 | 151.73 | 148.97 | 149.93 | 1,455,862 | -0.55(-0.37%) |
Dec 13, 2021 | 152.59 | 153.62 | 149.44 | 150.48 | 1,471,972 | -1.94(-1.27%) |
Dec 10, 2021 | 153.74 | 154.68 | 150.41 | 152.42 | 1,802,774 | +0.98(+0.65%) |
Dec 09, 2021 | 149.75 | 154.03 | 149.54 | 151.44 | 2,270,155 | +0.88(+0.59%) |
Dec 08, 2021 | 147.66 | 151.96 | 145.95 | 150.56 | 1,920,965 | +2.60(+1.75%) |
Dec 07, 2021 | 145.78 | 148.79 | 145.51 | 147.96 | 1,882,308 | +4.61(+3.21%) |
Dec 06, 2021 | 141.09 | 144.24 | 139.18 | 143.35 | 1,839,993 | +2.83(+2.01%) |
Dec 03, 2021 | 142.50 | 143.78 | 138.95 | 140.52 | 1,799,293 | -0.27(-0.19%) |
Dec 02, 2021 | 137.60 | 142.44 | 135.69 | 140.79 | 2,990,032 | -0.44(-0.31%) |