Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.03 | 131.81 | 127.27 | 129.28 | 1,447,942 | -2.83(-2.14%) |
Feb 25, 2022 | 129.80 | 132.23 | 128.15 | 132.11 | 778,923 | +1.14(+0.87%) |
Feb 24, 2022 | 119.88 | 131.24 | 117.59 | 130.97 | 1,135,370 | +7.75(+6.29%) |
Feb 23, 2022 | 127.49 | 129.28 | 123.15 | 123.22 | 926,955 | -2.46(-1.95%) |
Feb 22, 2022 | 126.57 | 130.27 | 124.36 | 125.68 | 955,162 | -3.31(-2.57%) |
Feb 18, 2022 | 128.99 | 0 | -3.28(-2.48%) | |||
Feb 17, 2022 | 132.44 | 133.89 | 130.93 | 132.27 | 1,706,442 | -1.87(-1.40%) |
Feb 16, 2022 | 132.22 | 134.82 | 129.56 | 134.14 | 792,257 | +1.32(+0.99%) |
Feb 15, 2022 | 127.84 | 133.08 | 127.75 | 132.82 | 1,011,179 | +7.95(+6.36%) |
Feb 14, 2022 | 123.61 | 126.39 | 122.96 | 124.88 | 1,375,826 | +1.55(+1.25%) |
Feb 11, 2022 | 131.53 | 132.59 | 121.72 | 123.33 | 1,285,670 | -7.08(-5.43%) |
Feb 10, 2022 | 128.98 | 135.14 | 128.98 | 130.42 | 1,579,167 | -1.94(-1.47%) |
Feb 09, 2022 | 131.08 | 133.25 | 129.05 | 132.36 | 962,252 | +3.56(+2.76%) |
Feb 08, 2022 | 125.72 | 129.16 | 124.66 | 128.80 | 1,227,896 | +2.54(+2.01%) |
Feb 07, 2022 | 128.64 | 129.05 | 125.37 | 126.27 | 1,316,100 | -1.11(-0.87%) |
Feb 04, 2022 | 123.66 | 128.79 | 122.16 | 127.37 | 1,481,947 | +2.43(+1.94%) |
Feb 03, 2022 | 127.57 | 124.46 | 124.95 | 2,480,174 | -6.38(-4.86%) | |
Feb 02, 2022 | 129.28 | 131.88 | 127.60 | 131.33 | 1,548,800 | +4.07(+3.20%) |
Feb 01, 2022 | 121.05 | 127.51 | 118.89 | 127.26 | 2,372,009 | +8.62(+7.27%) |
Jan 31, 2022 | 110.54 | 118.77 | 118.64 | 1,576,537 | +8.27(+7.49%) | |
Jan 28, 2022 | 108.89 | 110.54 | 106.40 | 110.37 | 1,823,037 | +1.74(+1.60%) |
Jan 27, 2022 | 116.40 | 116.54 | 106.33 | 108.63 | 2,452,856 | -6.64(-5.76%) |
Jan 26, 2022 | 119.03 | 120.63 | 114.08 | 115.27 | 1,486,936 | +0.20(+0.17%) |
Jan 25, 2022 | 117.78 | 119.19 | 113.77 | 115.07 | 1,637,696 | -6.54(-5.38%) |
Jan 24, 2022 | 116.85 | 121.88 | 113.14 | 121.62 | 1,874,106 | +2.59(+2.18%) |
Jan 21, 2022 | 121.97 | 124.49 | 118.22 | 119.02 | 1,616,424 | -3.67(-2.99%) |
Jan 20, 2022 | 128.29 | 131.79 | 122.48 | 122.69 | 1,624,340 | -3.45(-2.73%) |
Jan 19, 2022 | 130.16 | 130.54 | 125.26 | 126.14 | 1,324,194 | -0.06(-0.05%) |
Jan 18, 2022 | 131.93 | 131.95 | 125.91 | 126.20 | 988,524 | -6.08(-4.59%) |
Jan 14, 2022 | 132.28 | 0 | +1.78(+1.37%) | |||
Jan 13, 2022 | 137.30 | 137.75 | 130.32 | 130.50 | 1,075,044 | -3.31(-2.47%) |
Jan 12, 2022 | 133.96 | 136.46 | 132.71 | 133.80 | 916,930 | +0.07(+0.05%) |
Jan 11, 2022 | 131.66 | 135.36 | 130.65 | 133.73 | 1,014,697 | +1.17(+0.88%) |
Jan 10, 2022 | 128.21 | 132.73 | 127.39 | 132.56 | 1,502,119 | +1.88(+1.44%) |
Jan 07, 2022 | 133.61 | 134.69 | 129.79 | 130.68 | 1,275,322 | -2.93(-2.19%) |
Jan 06, 2022 | 130.36 | 134.00 | 129.73 | 133.61 | 1,130,879 | +2.85(+2.18%) |
Jan 05, 2022 | 137.01 | 137.19 | 130.56 | 130.76 | 1,610,172 | -7.06(-5.12%) |
Jan 04, 2022 | 136.87 | 138.25 | 132.67 | 137.82 | 1,335,863 | +0.82(+0.60%) |
Jan 03, 2022 | 137.29 | 139.24 | 135.03 | 137.00 | 742,792 | -0.19(-0.14%) |
Dec 31, 2021 | 137.22 | 138.40 | 136.67 | 137.19 | 481,831 | +0.34(+0.25%) |
Dec 30, 2021 | 138.51 | 139.13 | 136.50 | 136.85 | 477,508 | -0.65(-0.47%) |
Dec 29, 2021 | 136.81 | 139.41 | 136.36 | 137.50 | 665,007 | -0.60(-0.44%) |
Dec 28, 2021 | 140.79 | 140.79 | 136.14 | 138.11 | 815,504 | -1.42(-1.01%) |
Dec 27, 2021 | 135.24 | 139.67 | 134.70 | 139.52 | 894,762 | +4.12(+3.04%) |
Dec 23, 2021 | 132.47 | 136.10 | 132.36 | 135.41 | 875,157 | +3.28(+2.48%) |
Dec 22, 2021 | 130.42 | 132.17 | 127.98 | 132.13 | 1,125,051 | +0.50(+0.38%) |
Dec 21, 2021 | 130.26 | 131.99 | 128.02 | 131.62 | 1,393,086 | +3.09(+2.40%) |
Dec 20, 2021 | 128.53 | 132.09 | 127.44 | 128.53 | 1,166,243 | -3.09(-2.35%) |
Dec 17, 2021 | 131.66 | 135.50 | 129.30 | 131.62 | 1,564,408 | -0.47(-0.35%) |
Dec 16, 2021 | 141.11 | 142.00 | 131.10 | 132.09 | 1,779,653 | -9.02(-6.39%) |
Dec 15, 2021 | 134.34 | 141.59 | 129.06 | 141.11 | 4,398,095 | -0.67(-0.47%) |
Dec 14, 2021 | 141.00 | 142.68 | 138.79 | 141.78 | 769,070 | +0.93(+0.66%) |
Dec 13, 2021 | 146.50 | 146.59 | 140.68 | 140.85 | 754,285 | -4.56(-3.14%) |
Dec 10, 2021 | 148.41 | 149.08 | 143.68 | 145.41 | 651,297 | +0.24(+0.16%) |
Dec 09, 2021 | 150.71 | 152.43 | 145.10 | 145.18 | 915,958 | -6.24(-4.12%) |
Dec 08, 2021 | 152.01 | 152.44 | 149.35 | 151.41 | 880,390 | -0.25(-0.16%) |
Dec 07, 2021 | 146.94 | 152.97 | 146.25 | 151.66 | 938,100 | +7.83(+5.44%) |
Dec 06, 2021 | 146.25 | 146.51 | 140.99 | 143.83 | 915,404 | -2.72(-1.86%) |
Dec 03, 2021 | 152.58 | 154.00 | 144.49 | 146.55 | 1,028,106 | -5.16(-3.40%) |
Dec 02, 2021 | 147.87 | 152.93 | 146.67 | 151.71 | 1,484,587 | +4.54(+3.09%) |