Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.67 | 133.16 | 128.70 | 132.98 | 1,771,622 | +0.13(+0.10%) |
Feb 25, 2022 | 129.44 | 132.89 | 129.93 | 132.85 | 805,983 | +3.21(+2.48%) |
Feb 24, 2022 | 123.64 | 129.79 | 122.84 | 129.63 | 1,202,209 | +2.31(+1.81%) |
Feb 23, 2022 | 133.40 | 133.40 | 126.96 | 127.33 | 1,046,992 | -4.44(-3.37%) |
Feb 22, 2022 | 132.18 | 133.50 | 129.90 | 131.77 | 1,354,990 | -0.77(-0.58%) |
Feb 18, 2022 | 132.54 | 0 | +1.73(+1.32%) | |||
Feb 17, 2022 | 134.94 | 135.27 | 129.90 | 130.81 | 1,349,482 | -5.50(-4.04%) |
Feb 16, 2022 | 134.39 | 136.76 | 134.38 | 136.31 | 1,071,480 | +1.07(+0.79%) |
Feb 15, 2022 | 132.78 | 135.38 | 132.70 | 135.24 | 960,324 | +3.91(+2.98%) |
Feb 14, 2022 | 132.56 | 133.73 | 130.75 | 131.33 | 977,111 | -0.90(-0.68%) |
Feb 11, 2022 | 135.20 | 135.99 | 130.94 | 132.23 | 1,028,363 | -2.24(-1.67%) |
Feb 10, 2022 | 133.16 | 137.81 | 132.37 | 134.47 | 1,405,985 | +0.15(+0.11%) |
Feb 09, 2022 | 130.61 | 134.84 | 130.51 | 134.32 | 1,782,589 | +5.21(+4.04%) |
Feb 08, 2022 | 128.58 | 129.40 | 127.06 | 129.11 | 1,573,661 | +0.83(+0.65%) |
Feb 07, 2022 | 126.36 | 129.34 | 126.36 | 128.28 | 1,357,954 | +2.04(+1.62%) |
Feb 04, 2022 | 126.62 | 127.09 | 124.28 | 126.24 | 1,049,121 | -0.67(-0.53%) |
Feb 03, 2022 | 127.89 | 129.82 | 126.62 | 126.91 | 931,832 | -2.07(-1.60%) |
Feb 02, 2022 | 129.62 | 131.06 | 128.63 | 128.97 | 1,495,529 | +0.89(+0.69%) |
Feb 01, 2022 | 128.44 | 129.79 | 126.88 | 128.09 | 969,710 | +0.01(+0.01%) |
Jan 31, 2022 | 126.05 | 128.21 | 128.08 | 1,294,497 | +1.24(+0.98%) | |
Jan 28, 2022 | 124.25 | 126.87 | 121.22 | 126.84 | 1,115,392 | +2.89(+2.33%) |
Jan 27, 2022 | 126.63 | 127.89 | 123.26 | 123.95 | 862,548 | -1.46(-1.16%) |
Jan 26, 2022 | 127.79 | 128.96 | 124.21 | 125.40 | 1,435,499 | -0.50(-0.40%) |
Jan 25, 2022 | 123.34 | 127.54 | 120.69 | 125.91 | 1,472,347 | +0.83(+0.67%) |
Jan 24, 2022 | 120.38 | 125.29 | 118.94 | 125.07 | 1,567,241 | +1.66(+1.34%) |
Jan 21, 2022 | 124.62 | 125.89 | 123.00 | 123.42 | 1,448,800 | -1.14(-0.92%) |
Jan 20, 2022 | 127.12 | 129.18 | 124.45 | 124.56 | 1,017,106 | -2.32(-1.83%) |
Jan 19, 2022 | 128.27 | 129.45 | 126.84 | 126.88 | 1,071,531 | -0.74(-0.58%) |
Jan 18, 2022 | 129.26 | 130.12 | 127.37 | 127.62 | 1,526,990 | -3.32(-2.54%) |
Jan 14, 2022 | 130.94 | 0 | -1.54(-1.16%) | |||
Jan 13, 2022 | 131.93 | 134.13 | 131.66 | 132.48 | 735,904 | +1.03(+0.79%) |
Jan 12, 2022 | 132.78 | 133.21 | 130.35 | 131.45 | 1,220,811 | -1.42(-1.07%) |
Jan 11, 2022 | 134.60 | 134.76 | 132.25 | 132.87 | 1,130,955 | -1.72(-1.28%) |
Jan 10, 2022 | 132.78 | 134.62 | 129.67 | 134.59 | 1,458,028 | +1.21(+0.91%) |
Jan 07, 2022 | 134.06 | 135.12 | 133.10 | 133.38 | 1,114,710 | -0.61(-0.45%) |
Jan 06, 2022 | 136.97 | 137.66 | 133.79 | 133.98 | 1,421,638 | -2.28(-1.67%) |
Jan 05, 2022 | 138.29 | 141.10 | 135.78 | 136.26 | 1,553,041 | -1.52(-1.10%) |
Jan 04, 2022 | 136.94 | 138.04 | 135.81 | 137.78 | 1,417,203 | +2.56(+1.90%) |
Jan 03, 2022 | 136.51 | 137.67 | 132.73 | 135.22 | 1,217,804 | -1.69(-1.23%) |
Dec 31, 2021 | 135.76 | 137.55 | 135.76 | 136.91 | 630,093 | +1.19(+0.88%) |
Dec 30, 2021 | 135.30 | 136.87 | 135.30 | 135.72 | 655,681 | +0.28(+0.21%) |
Dec 29, 2021 | 136.75 | 137.78 | 135.35 | 135.44 | 823,733 | -0.32(-0.23%) |
Dec 28, 2021 | 135.91 | 137.90 | 135.57 | 135.76 | 755,774 | -0.78(-0.57%) |
Dec 27, 2021 | 134.58 | 136.56 | 133.37 | 136.54 | 720,164 | +1.26(+0.93%) |
Dec 23, 2021 | 133.41 | 135.47 | 132.36 | 135.27 | 1,117,421 | +3.37(+2.56%) |
Dec 22, 2021 | 132.50 | 132.94 | 130.18 | 131.90 | 1,114,397 | +2.02(+1.55%) |
Dec 21, 2021 | 127.25 | 131.47 | 127.04 | 129.88 | 1,665,458 | +4.41(+3.51%) |
Dec 20, 2021 | 122.97 | 126.06 | 121.96 | 125.48 | 1,742,135 | -1.61(-1.27%) |
Dec 17, 2021 | 126.89 | 129.88 | 122.90 | 127.09 | 4,527,955 | -6.63(-4.96%) |
Dec 16, 2021 | 136.42 | 137.35 | 132.32 | 133.72 | 1,782,779 | -1.73(-1.28%) |
Dec 15, 2021 | 135.24 | 136.02 | 131.97 | 135.45 | 1,145,279 | -0.09(-0.07%) |
Dec 14, 2021 | 133.50 | 135.87 | 133.50 | 135.54 | 1,559,439 | +1.22(+0.91%) |
Dec 13, 2021 | 137.26 | 138.15 | 133.17 | 134.32 | 1,369,265 | -3.65(-2.65%) |
Dec 10, 2021 | 136.90 | 138.58 | 135.26 | 137.97 | 1,020,746 | +2.10(+1.55%) |
Dec 09, 2021 | 136.43 | 138.11 | 135.81 | 135.87 | 862,689 | -1.04(-0.76%) |
Dec 08, 2021 | 134.79 | 137.72 | 134.79 | 136.91 | 877,042 | +2.29(+1.70%) |
Dec 07, 2021 | 135.30 | 137.85 | 134.20 | 134.62 | 952,352 | +1.34(+1.01%) |
Dec 06, 2021 | 131.37 | 135.29 | 129.16 | 133.28 | 1,231,377 | +3.90(+3.01%) |
Dec 03, 2021 | 130.55 | 131.05 | 128.32 | 129.38 | 1,598,019 | -0.64(-0.49%) |
Dec 02, 2021 | 125.28 | 131.19 | 124.54 | 130.01 | 1,487,014 | +5.81(+4.68%) |