Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 127.81 | 130.67 | 125.65 | 128.87 | 1,127,218 | +0.49(+0.38%) |
Feb 25, 2022 | 126.01 | 128.61 | 125.91 | 128.38 | 923,866 | +2.11(+1.67%) |
Feb 24, 2022 | 117.70 | 126.48 | 117.64 | 126.27 | 917,916 | +6.66(+5.57%) |
Feb 23, 2022 | 124.53 | 124.53 | 118.91 | 119.61 | 908,593 | -3.83(-3.10%) |
Feb 22, 2022 | 119.65 | 124.82 | 119.50 | 123.44 | 1,006,911 | +3.18(+2.64%) |
Feb 18, 2022 | 120.26 | 0 | -3.90(-3.14%) | |||
Feb 17, 2022 | 128.00 | 128.25 | 123.80 | 124.16 | 735,831 | -4.51(-3.51%) |
Feb 16, 2022 | 127.08 | 129.47 | 125.26 | 128.67 | 871,357 | -0.05(-0.04%) |
Feb 15, 2022 | 126.55 | 129.12 | 125.88 | 128.72 | 959,973 | +4.21(+3.38%) |
Feb 14, 2022 | 124.75 | 125.77 | 121.48 | 124.51 | 1,528,202 | -0.86(-0.69%) |
Feb 11, 2022 | 123.34 | 127.06 | 121.20 | 125.37 | 2,098,333 | +0.44(+0.35%) |
Feb 10, 2022 | 122.28 | 125.12 | 118.00 | 124.93 | 9,216,053 | -16.48(-11.65%) |
Feb 09, 2022 | 141.71 | 143.42 | 139.65 | 141.41 | 1,601,868 | +1.42(+1.01%) |
Feb 08, 2022 | 139.81 | 141.19 | 136.48 | 139.99 | 1,819,681 | -0.80(-0.57%) |
Feb 07, 2022 | 137.29 | 141.79 | 137.03 | 140.79 | 1,221,896 | +2.86(+2.07%) |
Feb 04, 2022 | 133.35 | 139.00 | 133.35 | 137.93 | 997,235 | +2.89(+2.14%) |
Feb 03, 2022 | 136.14 | 135.04 | 888,308 | -2.16(-1.57%) | ||
Feb 02, 2022 | 137.58 | 138.35 | 135.13 | 137.19 | 607,287 | -0.56(-0.40%) |
Feb 01, 2022 | 135.41 | 137.88 | 133.55 | 137.75 | 1,102,856 | +3.24(+2.41%) |
Jan 31, 2022 | 130.23 | 135.46 | 134.51 | 1,158,914 | +6.89(+5.40%) | |
Jan 28, 2022 | 123.08 | 127.80 | 120.99 | 127.62 | 713,048 | +4.71(+3.83%) |
Jan 27, 2022 | 124.61 | 126.86 | 122.63 | 122.91 | 531,254 | -0.64(-0.52%) |
Jan 26, 2022 | 125.73 | 128.00 | 121.83 | 123.55 | 1,102,043 | -1.55(-1.24%) |
Jan 25, 2022 | 126.24 | 128.25 | 124.20 | 125.10 | 987,210 | -4.45(-3.43%) |
Jan 24, 2022 | 128.04 | 130.13 | 123.50 | 129.55 | 1,028,609 | +2.00(+1.57%) |
Jan 21, 2022 | 132.66 | 133.28 | 127.37 | 127.55 | 1,224,501 | -5.51(-4.14%) |
Jan 20, 2022 | 134.34 | 137.37 | 132.29 | 133.06 | 987,691 | +0.51(+0.38%) |
Jan 19, 2022 | 130.84 | 133.18 | 129.68 | 132.55 | 798,984 | +2.26(+1.73%) |
Jan 18, 2022 | 133.44 | 134.63 | 129.61 | 130.29 | 1,363,815 | -6.80(-4.96%) |
Jan 14, 2022 | 137.09 | 0 | +0.30(+0.22%) | |||
Jan 13, 2022 | 140.00 | 140.84 | 134.06 | 136.79 | 1,080,856 | -4.24(-3.01%) |
Jan 12, 2022 | 144.40 | 145.13 | 140.14 | 141.03 | 580,783 | -3.34(-2.31%) |
Jan 11, 2022 | 146.20 | 146.20 | 142.10 | 144.37 | 585,974 | -0.71(-0.49%) |
Jan 10, 2022 | 144.04 | 145.77 | 137.38 | 145.08 | 1,059,935 | +1.36(+0.95%) |
Jan 07, 2022 | 144.23 | 147.85 | 143.37 | 143.72 | 677,537 | -1.10(-0.76%) |
Jan 06, 2022 | 144.93 | 147.79 | 141.65 | 144.82 | 730,517 | -0.83(-0.57%) |
Jan 05, 2022 | 151.71 | 153.59 | 145.38 | 145.65 | 773,310 | -7.02(-4.60%) |
Jan 04, 2022 | 157.00 | 157.49 | 151.56 | 152.67 | 636,934 | -5.18(-3.28%) |
Jan 03, 2022 | 152.59 | 158.28 | 151.10 | 157.85 | 687,231 | +3.25(+2.10%) |
Dec 31, 2021 | 157.14 | 158.73 | 154.03 | 154.60 | 404,498 | -2.59(-1.65%) |
Dec 30, 2021 | 159.00 | 161.00 | 156.75 | 157.19 | 430,606 | -1.73(-1.09%) |
Dec 29, 2021 | 158.12 | 159.96 | 157.08 | 158.92 | 575,741 | +1.26(+0.80%) |
Dec 28, 2021 | 157.11 | 160.39 | 156.41 | 157.66 | 457,226 | -0.01(-0.01%) |
Dec 27, 2021 | 158.37 | 159.37 | 156.12 | 157.67 | 403,204 | -0.87(-0.55%) |
Dec 23, 2021 | 157.02 | 159.96 | 155.75 | 158.54 | 402,795 | +1.76(+1.12%) |
Dec 22, 2021 | 156.02 | 157.19 | 154.66 | 156.78 | 551,026 | +0.11(+0.07%) |
Dec 21, 2021 | 155.72 | 158.54 | 154.98 | 156.67 | 630,069 | +1.91(+1.23%) |
Dec 20, 2021 | 149.85 | 155.71 | 148.72 | 154.76 | 864,863 | +4.61(+3.07%) |
Dec 17, 2021 | 147.47 | 153.24 | 146.52 | 150.15 | 1,326,724 | +1.48(+1.00%) |
Dec 16, 2021 | 150.95 | 152.73 | 147.54 | 148.67 | 686,113 | -1.41(-0.94%) |
Dec 15, 2021 | 144.18 | 150.87 | 143.44 | 150.08 | 712,075 | +5.62(+3.89%) |
Dec 14, 2021 | 143.37 | 148.00 | 142.85 | 144.46 | 709,822 | +0.29(+0.20%) |
Dec 13, 2021 | 142.40 | 146.03 | 141.24 | 144.17 | 803,285 | +1.60(+1.12%) |
Dec 10, 2021 | 144.22 | 145.52 | 141.63 | 142.57 | 846,206 | -2.39(-1.65%) |
Dec 09, 2021 | 148.97 | 153.14 | 144.94 | 144.96 | 842,877 | -4.59(-3.07%) |
Dec 08, 2021 | 147.28 | 150.73 | 144.19 | 149.55 | 862,572 | +3.11(+2.12%) |
Dec 07, 2021 | 147.57 | 151.50 | 145.99 | 146.44 | 1,679,721 | +0.43(+0.29%) |
Dec 06, 2021 | 150.21 | 150.74 | 145.85 | 146.01 | 1,563,852 | -4.73(-3.14%) |
Dec 03, 2021 | 158.65 | 159.52 | 148.04 | 150.74 | 1,546,657 | -8.01(-5.05%) |
Dec 02, 2021 | 158.25 | 159.15 | 157.09 | 158.75 | 978,245 | +0.50(+0.32%) |