Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 132.72 | 136.23 | 132.72 | 135.59 | 107,124 | +1.06(+0.79%) |
Feb 25, 2022 | 130.66 | 134.54 | 131.88 | 134.53 | 89,765 | +4.25(+3.26%) |
Feb 24, 2022 | 128.85 | 130.86 | 126.85 | 130.28 | 98,412 | -1.38(-1.05%) |
Feb 23, 2022 | 135.13 | 135.13 | 131.35 | 131.66 | 153,907 | -3.06(-2.27%) |
Feb 22, 2022 | 137.21 | 137.21 | 133.50 | 134.72 | 99,463 | -1.96(-1.43%) |
Feb 18, 2022 | 136.68 | 0 | +3.98(+3.00%) | |||
Feb 17, 2022 | 134.04 | 134.58 | 132.35 | 132.71 | 68,418 | -2.73(-2.01%) |
Feb 16, 2022 | 136.32 | 136.32 | 134.26 | 135.44 | 91,186 | -0.56(-0.41%) |
Feb 15, 2022 | 134.71 | 136.44 | 133.94 | 135.99 | 76,076 | +2.84(+2.13%) |
Feb 14, 2022 | 132.83 | 134.43 | 132.39 | 133.15 | 82,100 | -0.33(-0.25%) |
Feb 11, 2022 | 134.95 | 136.06 | 132.63 | 133.49 | 77,862 | -0.34(-0.25%) |
Feb 10, 2022 | 133.90 | 136.94 | 133.13 | 133.83 | 63,589 | -1.67(-1.23%) |
Feb 09, 2022 | 134.91 | 136.89 | 134.86 | 135.50 | 47,475 | +2.00(+1.50%) |
Feb 08, 2022 | 132.27 | 134.37 | 132.02 | 133.50 | 50,142 | +1.55(+1.18%) |
Feb 07, 2022 | 132.40 | 133.46 | 131.34 | 131.94 | 64,423 | -0.50(-0.37%) |
Feb 04, 2022 | 131.62 | 133.67 | 129.63 | 132.44 | 63,917 | +0.07(+0.05%) |
Feb 03, 2022 | 134.18 | 132.05 | 132.37 | 57,204 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.96 | 135.73 | 134.06 | 135.28 | 59,612 | +0.22(+0.17%) |
Feb 01, 2022 | 134.37 | 135.20 | 132.41 | 135.06 | 72,416 | +1.56(+1.16%) |
Jan 31, 2022 | 129.71 | 133.67 | 133.51 | 262,615 | +3.30(+2.54%) | |
Jan 28, 2022 | 127.94 | 129.91 | 125.79 | 130.20 | 93,844 | +2.20(+1.72%) |
Jan 27, 2022 | 132.12 | 132.68 | 127.51 | 128.00 | 70,416 | -2.73(-2.09%) |
Jan 26, 2022 | 133.50 | 136.55 | 128.60 | 130.73 | 119,505 | -2.37(-1.78%) |
Jan 25, 2022 | 133.67 | 133.67 | 129.09 | 133.10 | 117,162 | -2.34(-1.73%) |
Jan 24, 2022 | 131.98 | 135.49 | 129.57 | 135.44 | 112,293 | +1.36(+1.02%) |
Jan 21, 2022 | 137.31 | 138.14 | 133.82 | 134.08 | 78,746 | -3.40(-2.47%) |
Jan 20, 2022 | 138.80 | 140.79 | 137.11 | 137.48 | 58,642 | -1.39(-1.00%) |
Jan 19, 2022 | 141.33 | 141.50 | 138.68 | 138.87 | 54,768 | -2.41(-1.71%) |
Jan 18, 2022 | 141.06 | 141.90 | 139.80 | 141.28 | 55,164 | -1.17(-0.82%) |
Jan 14, 2022 | 142.44 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.92 | 145.41 | 141.23 | 144.39 | 82,012 | +2.07(+1.45%) |
Jan 12, 2022 | 141.41 | 143.38 | 139.51 | 142.32 | 93,101 | +0.48(+0.34%) |
Jan 11, 2022 | 139.52 | 142.18 | 138.84 | 141.84 | 60,842 | +1.60(+1.14%) |
Jan 10, 2022 | 142.06 | 142.40 | 139.22 | 140.24 | 56,883 | -2.12(-1.49%) |
Jan 07, 2022 | 141.21 | 142.87 | 141.21 | 142.36 | 62,692 | +1.58(+1.13%) |
Jan 06, 2022 | 141.93 | 142.30 | 140.12 | 140.77 | 79,630 | -1.44(-1.01%) |
Jan 05, 2022 | 145.28 | 146.48 | 141.98 | 142.21 | 57,761 | -3.06(-2.11%) |
Jan 04, 2022 | 144.08 | 147.02 | 143.35 | 145.27 | 67,681 | +1.34(+0.93%) |
Jan 03, 2022 | 146.86 | 147.67 | 142.96 | 143.93 | 76,150 | -2.75(-1.87%) |
Dec 31, 2021 | 146.69 | 147.72 | 146.25 | 146.68 | 48,618 | +0.47(+0.32%) |
Dec 30, 2021 | 148.37 | 148.65 | 145.99 | 146.22 | 43,765 | -1.62(-1.10%) |
Dec 29, 2021 | 148.25 | 148.87 | 147.64 | 147.84 | 61,213 | +0.34(+0.23%) |
Dec 28, 2021 | 145.63 | 147.94 | 145.63 | 147.50 | 48,098 | +1.76(+1.21%) |
Dec 27, 2021 | 143.89 | 145.75 | 143.20 | 145.74 | 53,444 | +2.72(+1.90%) |
Dec 23, 2021 | 143.34 | 144.32 | 141.62 | 143.02 | 39,973 | -0.40(-0.28%) |
Dec 22, 2021 | 140.25 | 143.78 | 138.96 | 143.42 | 124,108 | +3.85(+2.76%) |
Dec 21, 2021 | 136.04 | 139.70 | 136.04 | 139.57 | 92,115 | +3.97(+2.93%) |
Dec 20, 2021 | 137.38 | 137.38 | 133.03 | 135.59 | 79,414 | -3.19(-2.30%) |
Dec 17, 2021 | 140.90 | 141.03 | 137.90 | 138.78 | 453,837 | -1.84(-1.31%) |
Dec 16, 2021 | 141.10 | 142.47 | 140.08 | 140.62 | 76,049 | -0.07(-0.05%) |
Dec 15, 2021 | 139.95 | 141.43 | 139.03 | 140.69 | 79,594 | -0.01(-0.01%) |
Dec 14, 2021 | 143.36 | 145.17 | 139.76 | 140.70 | 134,758 | -3.24(-2.25%) |
Dec 13, 2021 | 143.96 | 145.23 | 143.55 | 143.93 | 71,538 | -0.37(-0.26%) |
Dec 10, 2021 | 144.59 | 145.65 | 143.52 | 144.30 | 59,784 | -0.04(-0.03%) |
Dec 09, 2021 | 144.85 | 145.68 | 143.54 | 144.34 | 48,689 | -0.62(-0.43%) |
Dec 08, 2021 | 145.27 | 146.86 | 144.87 | 144.96 | 74,444 | +0.46(+0.32%) |
Dec 07, 2021 | 143.41 | 145.51 | 142.62 | 144.50 | 111,825 | +4.01(+2.86%) |
Dec 06, 2021 | 139.84 | 141.57 | 138.54 | 140.49 | 93,435 | +2.03(+1.47%) |
Dec 03, 2021 | 139.14 | 139.14 | 136.24 | 138.46 | 86,147 | -0.70(-0.50%) |
Dec 02, 2021 | 138.34 | 139.97 | 137.24 | 139.16 | 71,647 | +1.79(+1.30%) |