Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 124.41 | 126.44 | 124.41 | 126.02 | 1,195,504 | -0.87(-0.69%) |
Feb 25, 2022 | 125.03 | 127.39 | 126.00 | 126.90 | 1,075,886 | +2.56(+2.06%) |
Feb 24, 2022 | 121.22 | 124.50 | 120.74 | 124.33 | 1,256,573 | +0.40(+0.33%) |
Feb 23, 2022 | 122.59 | 126.76 | 122.28 | 123.93 | 1,410,548 | -1.40(-1.12%) |
Feb 22, 2022 | 125.54 | 127.22 | 124.18 | 125.33 | 1,144,619 | -0.80(-0.63%) |
Feb 18, 2022 | 126.13 | 0 | +2.17(+1.75%) | |||
Feb 17, 2022 | 125.94 | 126.15 | 123.89 | 123.96 | 2,197,511 | -2.50(-1.97%) |
Feb 16, 2022 | 125.42 | 127.14 | 124.49 | 126.46 | 1,151,027 | +0.59(+0.46%) |
Feb 15, 2022 | 126.24 | 127.03 | 124.52 | 125.87 | 1,333,409 | +0.79(+0.63%) |
Feb 14, 2022 | 126.36 | 126.36 | 124.56 | 125.08 | 1,271,209 | -2.00(-1.57%) |
Feb 11, 2022 | 128.03 | 129.54 | 126.65 | 127.08 | 1,132,577 | -1.29(-1.00%) |
Feb 10, 2022 | 130.20 | 131.47 | 127.96 | 128.37 | 1,360,365 | -2.96(-2.25%) |
Feb 09, 2022 | 129.99 | 132.03 | 129.93 | 131.32 | 998,785 | +2.18(+1.69%) |
Feb 08, 2022 | 127.16 | 129.33 | 126.47 | 129.14 | 1,050,537 | +2.22(+1.75%) |
Feb 07, 2022 | 128.23 | 128.46 | 125.03 | 126.93 | 1,300,307 | -1.77(-1.37%) |
Feb 04, 2022 | 130.72 | 132.43 | 128.33 | 128.69 | 1,294,861 | -2.17(-1.66%) |
Feb 03, 2022 | 132.76 | 130.18 | 130.86 | 2,416,527 | +0.38(+0.29%) | |
Feb 02, 2022 | 128.02 | 130.99 | 127.37 | 130.48 | 2,715,082 | +0.64(+0.50%) |
Feb 01, 2022 | 130.34 | 130.34 | 127.22 | 129.84 | 1,329,679 | +0.21(+0.16%) |
Jan 31, 2022 | 129.55 | 129.62 | 1,547,288 | +0.16(+0.13%) | ||
Jan 28, 2022 | 128.46 | 129.47 | 126.21 | 129.46 | 1,963,150 | -0.22(-0.17%) |
Jan 27, 2022 | 129.89 | 131.19 | 128.05 | 129.68 | 1,172,083 | -0.31(-0.24%) |
Jan 26, 2022 | 130.93 | 132.81 | 129.22 | 129.99 | 1,595,834 | -1.71(-1.30%) |
Jan 25, 2022 | 131.81 | 133.05 | 128.73 | 131.70 | 1,065,921 | -1.07(-0.81%) |
Jan 24, 2022 | 131.14 | 133.27 | 127.70 | 132.77 | 1,481,443 | +0.56(+0.42%) |
Jan 21, 2022 | 132.81 | 133.69 | 131.46 | 132.22 | 1,204,760 | +0.53(+0.40%) |
Jan 20, 2022 | 134.72 | 136.89 | 131.37 | 131.69 | 1,757,298 | -1.74(-1.30%) |
Jan 19, 2022 | 133.54 | 134.93 | 132.33 | 133.43 | 942,176 | +0.14(+0.11%) |
Jan 18, 2022 | 134.49 | 135.57 | 132.16 | 133.28 | 1,422,066 | -2.74(-2.01%) |
Jan 14, 2022 | 136.02 | 0 | -2.59(-1.87%) | |||
Jan 13, 2022 | 140.71 | 140.97 | 137.18 | 138.61 | 1,499,323 | -2.04(-1.45%) |
Jan 12, 2022 | 144.26 | 145.41 | 139.94 | 140.65 | 2,717,817 | -10.27(-6.80%) |
Jan 11, 2022 | 152.25 | 152.95 | 148.62 | 150.91 | 812,586 | -1.64(-1.08%) |
Jan 10, 2022 | 149.46 | 152.83 | 148.93 | 152.56 | 899,765 | +3.57(+2.39%) |
Jan 07, 2022 | 151.75 | 151.88 | 148.74 | 148.99 | 763,501 | -2.36(-1.56%) |
Jan 06, 2022 | 149.51 | 152.83 | 148.68 | 151.35 | 989,058 | +0.97(+0.65%) |
Jan 05, 2022 | 151.43 | 152.77 | 150.23 | 150.38 | 1,249,422 | -0.84(-0.56%) |
Jan 04, 2022 | 156.76 | 157.24 | 149.47 | 151.22 | 2,035,593 | -5.88(-3.74%) |
Jan 03, 2022 | 164.68 | 164.88 | 155.70 | 157.09 | 1,289,609 | -8.28(-5.01%) |
Dec 31, 2021 | 163.74 | 166.47 | 162.86 | 165.37 | 833,669 | +1.60(+0.98%) |
Dec 30, 2021 | 163.32 | 164.95 | 162.69 | 163.78 | 586,546 | +1.18(+0.72%) |
Dec 29, 2021 | 162.54 | 162.66 | 161.21 | 162.60 | 656,174 | +0.74(+0.45%) |
Dec 28, 2021 | 162.51 | 162.59 | 161.36 | 161.87 | 552,779 | -0.01(-0.01%) |
Dec 27, 2021 | 161.02 | 162.06 | 160.42 | 161.87 | 425,671 | +2.20(+1.38%) |
Dec 23, 2021 | 160.79 | 161.06 | 158.84 | 159.68 | 793,516 | -0.69(-0.43%) |
Dec 22, 2021 | 159.93 | 161.31 | 159.41 | 160.36 | 1,318,736 | +0.64(+0.40%) |
Dec 21, 2021 | 164.21 | 164.40 | 159.12 | 159.72 | 1,432,561 | -4.20(-2.56%) |
Dec 20, 2021 | 163.45 | 164.62 | 160.99 | 163.92 | 1,213,051 | +0.28(+0.17%) |
Dec 17, 2021 | 164.47 | 166.21 | 163.22 | 163.64 | 2,169,766 | -0.66(-0.40%) |
Dec 16, 2021 | 161.07 | 165.53 | 160.87 | 164.30 | 1,314,280 | +3.33(+2.07%) |
Dec 15, 2021 | 157.94 | 161.40 | 157.52 | 160.98 | 1,664,736 | +3.81(+2.42%) |
Dec 14, 2021 | 155.91 | 158.07 | 155.91 | 157.17 | 1,217,135 | +1.12(+0.72%) |
Dec 13, 2021 | 153.39 | 157.18 | 152.94 | 156.05 | 1,280,023 | +3.06(+2.00%) |
Dec 10, 2021 | 150.71 | 153.95 | 150.24 | 152.99 | 1,013,111 | +2.24(+1.48%) |
Dec 09, 2021 | 152.99 | 153.66 | 150.71 | 150.76 | 935,089 | -2.32(-1.52%) |
Dec 08, 2021 | 153.30 | 153.86 | 149.62 | 153.08 | 921,395 | +0.01(+0.01%) |
Dec 07, 2021 | 151.20 | 153.40 | 150.90 | 153.07 | 810,293 | +2.39(+1.59%) |
Dec 06, 2021 | 150.81 | 151.54 | 149.89 | 150.68 | 1,278,921 | +0.55(+0.37%) |
Dec 03, 2021 | 147.97 | 151.33 | 147.85 | 150.13 | 1,480,667 | +2.62(+1.78%) |
Dec 02, 2021 | 144.26 | 148.95 | 144.26 | 147.51 | 1,717,286 | +2.94(+2.04%) |