Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 132.37 | 135.87 | 132.37 | 135.22 | 107,414 | +1.06(+0.79%) |
Feb 25, 2022 | 130.31 | 134.18 | 131.52 | 134.17 | 90,008 | +4.24(+3.26%) |
Feb 24, 2022 | 128.50 | 130.51 | 126.50 | 129.93 | 98,678 | -1.38(-1.05%) |
Feb 23, 2022 | 134.77 | 134.77 | 131.00 | 131.31 | 154,323 | -3.05(-2.27%) |
Feb 22, 2022 | 136.84 | 136.84 | 133.14 | 134.36 | 99,732 | -1.95(-1.43%) |
Feb 18, 2022 | 136.31 | 0 | +3.97(+3.00%) | |||
Feb 17, 2022 | 133.68 | 134.21 | 132.00 | 132.35 | 68,604 | -2.72(-2.02%) |
Feb 16, 2022 | 135.95 | 135.95 | 133.90 | 135.07 | 91,432 | -0.55(-0.41%) |
Feb 15, 2022 | 134.35 | 136.07 | 133.58 | 135.62 | 76,281 | +2.83(+2.13%) |
Feb 14, 2022 | 132.47 | 134.07 | 132.04 | 132.79 | 82,322 | -0.33(-0.25%) |
Feb 11, 2022 | 134.58 | 135.69 | 132.27 | 133.12 | 78,072 | -0.34(-0.26%) |
Feb 10, 2022 | 133.54 | 136.57 | 132.77 | 133.47 | 63,761 | -1.67(-1.23%) |
Feb 09, 2022 | 134.54 | 136.52 | 134.50 | 135.13 | 47,603 | +2.00(+1.50%) |
Feb 08, 2022 | 131.91 | 134.01 | 131.66 | 133.14 | 50,277 | +1.55(+1.18%) |
Feb 07, 2022 | 132.04 | 133.10 | 130.99 | 131.59 | 64,598 | -0.49(-0.37%) |
Feb 04, 2022 | 131.27 | 133.31 | 129.28 | 132.08 | 64,090 | +0.07(+0.05%) |
Feb 03, 2022 | 133.81 | 131.69 | 132.01 | 57,358 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.60 | 135.37 | 133.70 | 134.92 | 59,773 | +0.22(+0.17%) |
Feb 01, 2022 | 134.01 | 134.83 | 132.05 | 134.70 | 72,612 | +1.55(+1.16%) |
Jan 31, 2022 | 129.36 | 133.31 | 133.15 | 263,326 | +3.29(+2.54%) | |
Jan 28, 2022 | 127.59 | 129.56 | 125.45 | 129.85 | 94,098 | +2.20(+1.72%) |
Jan 27, 2022 | 131.76 | 132.32 | 127.17 | 127.65 | 70,607 | -2.72(-2.09%) |
Jan 26, 2022 | 133.14 | 136.18 | 128.25 | 130.37 | 119,829 | -2.37(-1.78%) |
Jan 25, 2022 | 133.31 | 133.31 | 128.74 | 132.74 | 117,479 | -2.34(-1.73%) |
Jan 24, 2022 | 131.62 | 135.12 | 129.22 | 135.07 | 112,597 | +1.36(+1.01%) |
Jan 21, 2022 | 136.94 | 137.77 | 133.46 | 133.72 | 78,959 | -3.39(-2.47%) |
Jan 20, 2022 | 138.43 | 140.41 | 136.74 | 137.11 | 58,801 | -1.39(-1.00%) |
Jan 19, 2022 | 140.95 | 141.12 | 138.30 | 138.50 | 54,916 | -2.40(-1.71%) |
Jan 18, 2022 | 140.68 | 141.52 | 139.43 | 140.90 | 55,313 | -1.16(-0.82%) |
Jan 14, 2022 | 142.06 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.54 | 145.02 | 140.85 | 144.00 | 82,234 | +2.06(+1.45%) |
Jan 12, 2022 | 141.02 | 142.99 | 139.13 | 141.94 | 93,353 | +0.47(+0.34%) |
Jan 11, 2022 | 139.14 | 141.80 | 138.47 | 141.46 | 61,006 | +1.60(+1.14%) |
Jan 10, 2022 | 141.67 | 142.01 | 138.84 | 139.86 | 57,036 | -2.11(-1.49%) |
Jan 07, 2022 | 140.83 | 142.49 | 140.83 | 141.97 | 62,862 | +1.58(+1.13%) |
Jan 06, 2022 | 141.55 | 141.92 | 139.75 | 140.39 | 79,846 | -1.43(-1.01%) |
Jan 05, 2022 | 144.89 | 146.08 | 141.60 | 141.83 | 57,918 | -3.05(-2.11%) |
Jan 04, 2022 | 143.69 | 146.62 | 142.96 | 144.88 | 67,864 | +1.34(+0.93%) |
Jan 03, 2022 | 146.46 | 147.27 | 142.57 | 143.54 | 76,356 | -2.74(-1.87%) |
Dec 31, 2021 | 146.30 | 147.32 | 145.86 | 146.29 | 48,750 | +0.47(+0.32%) |
Dec 30, 2021 | 147.97 | 148.24 | 145.60 | 145.82 | 43,883 | -1.62(-1.10%) |
Dec 29, 2021 | 147.85 | 148.47 | 147.25 | 147.44 | 61,379 | +0.34(+0.23%) |
Dec 28, 2021 | 145.24 | 147.55 | 145.24 | 147.10 | 48,228 | +1.75(+1.21%) |
Dec 27, 2021 | 143.50 | 145.36 | 142.82 | 145.35 | 53,589 | +2.71(+1.90%) |
Dec 23, 2021 | 142.95 | 143.93 | 141.24 | 142.63 | 40,082 | -0.40(-0.28%) |
Dec 22, 2021 | 139.87 | 143.39 | 138.58 | 143.03 | 124,443 | +3.84(+2.76%) |
Dec 21, 2021 | 135.68 | 139.32 | 135.68 | 139.19 | 92,364 | +3.96(+2.93%) |
Dec 20, 2021 | 137.01 | 137.01 | 132.67 | 135.23 | 79,629 | -3.18(-2.30%) |
Dec 17, 2021 | 140.52 | 140.65 | 137.53 | 138.41 | 455,065 | -1.83(-1.31%) |
Dec 16, 2021 | 140.72 | 142.09 | 139.71 | 140.24 | 76,254 | -0.07(-0.05%) |
Dec 15, 2021 | 139.57 | 141.04 | 138.65 | 140.31 | 79,810 | -0.01(-0.01%) |
Dec 14, 2021 | 142.97 | 144.78 | 139.39 | 140.32 | 135,122 | -3.23(-2.25%) |
Dec 13, 2021 | 143.57 | 144.84 | 143.16 | 143.54 | 71,731 | -0.37(-0.26%) |
Dec 10, 2021 | 144.20 | 145.26 | 143.14 | 143.91 | 59,946 | -0.04(-0.03%) |
Dec 09, 2021 | 144.46 | 145.29 | 143.16 | 143.95 | 48,821 | -0.62(-0.43%) |
Dec 08, 2021 | 144.88 | 146.47 | 144.47 | 144.57 | 74,646 | +0.46(+0.32%) |
Dec 07, 2021 | 143.02 | 145.11 | 142.24 | 144.12 | 112,127 | +4.00(+2.86%) |
Dec 06, 2021 | 139.46 | 141.19 | 138.16 | 140.11 | 93,688 | +2.03(+1.47%) |
Dec 03, 2021 | 138.77 | 138.77 | 135.87 | 138.09 | 86,380 | -0.70(-0.50%) |
Dec 02, 2021 | 137.96 | 139.59 | 136.87 | 138.79 | 71,841 | +1.78(+1.30%) |