Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 136.13 | 146.52 | 136.01 | 146.03 | 458,271 | +9.10(+6.64%) |
Feb 25, 2022 | 133.54 | 137.60 | 133.27 | 136.94 | 210,438 | +3.61(+2.71%) |
Feb 24, 2022 | 128.03 | 133.69 | 125.19 | 133.32 | 248,754 | +0.92(+0.70%) |
Feb 23, 2022 | 135.63 | 135.79 | 131.97 | 132.40 | 162,941 | -1.94(-1.44%) |
Feb 22, 2022 | 135.66 | 136.38 | 133.69 | 134.34 | 113,579 | -0.88(-0.65%) |
Feb 18, 2022 | 135.22 | 0 | -1.46(-1.06%) | |||
Feb 17, 2022 | 136.91 | 137.47 | 135.76 | 136.68 | 110,205 | -1.53(-1.11%) |
Feb 16, 2022 | 135.54 | 138.75 | 135.18 | 138.21 | 167,657 | +1.57(+1.15%) |
Feb 15, 2022 | 135.57 | 137.41 | 135.40 | 136.64 | 164,940 | +2.75(+2.06%) |
Feb 14, 2022 | 135.44 | 136.55 | 133.06 | 133.89 | 165,773 | -1.22(-0.90%) |
Feb 11, 2022 | 135.43 | 136.71 | 134.21 | 135.11 | 118,573 | +0.17(+0.13%) |
Feb 10, 2022 | 135.25 | 138.18 | 134.47 | 134.94 | 134,760 | -1.86(-1.36%) |
Feb 09, 2022 | 134.85 | 137.56 | 134.85 | 136.80 | 157,188 | +2.59(+1.93%) |
Feb 08, 2022 | 131.60 | 134.32 | 130.81 | 134.21 | 151,283 | +3.25(+2.48%) |
Feb 07, 2022 | 130.36 | 131.66 | 129.87 | 130.96 | 111,921 | +0.48(+0.37%) |
Feb 04, 2022 | 129.84 | 131.66 | 128.35 | 130.47 | 119,552 | -0.26(-0.20%) |
Feb 03, 2022 | 131.43 | 130.73 | 158,432 | -0.97(-0.74%) | ||
Feb 02, 2022 | 131.66 | 132.12 | 130.19 | 131.70 | 248,664 | +0.33(+0.25%) |
Feb 01, 2022 | 131.46 | 132.01 | 129.61 | 131.37 | 176,596 | -0.08(-0.06%) |
Jan 31, 2022 | 131.02 | 131.45 | 462,021 | +0.44(+0.33%) | ||
Jan 28, 2022 | 129.47 | 131.17 | 128.35 | 131.02 | 169,334 | +0.80(+0.62%) |
Jan 27, 2022 | 133.15 | 135.22 | 129.34 | 130.22 | 119,260 | -2.60(-1.96%) |
Jan 26, 2022 | 134.50 | 136.84 | 132.16 | 132.82 | 137,580 | -0.18(-0.13%) |
Jan 25, 2022 | 136.04 | 136.65 | 130.67 | 133.00 | 238,693 | -4.68(-3.40%) |
Jan 24, 2022 | 133.88 | 137.82 | 132.08 | 137.68 | 125,255 | +1.85(+1.36%) |
Jan 21, 2022 | 135.90 | 138.01 | 134.95 | 135.83 | 168,989 | +0.80(+0.59%) |
Jan 20, 2022 | 136.52 | 138.66 | 134.65 | 135.03 | 96,556 | -1.37(-1.00%) |
Jan 19, 2022 | 136.70 | 138.09 | 135.92 | 136.39 | 107,101 | -0.56(-0.41%) |
Jan 18, 2022 | 136.74 | 138.32 | 135.56 | 136.96 | 119,927 | -0.90(-0.65%) |
Jan 14, 2022 | 137.86 | 0 | +0.18(+0.13%) | |||
Jan 13, 2022 | 137.34 | 138.84 | 137.12 | 137.68 | 123,348 | +0.68(+0.50%) |
Jan 12, 2022 | 138.62 | 139.20 | 136.89 | 137.00 | 94,170 | -1.17(-0.85%) |
Jan 11, 2022 | 137.19 | 138.49 | 134.76 | 138.16 | 122,832 | +2.48(+1.83%) |
Jan 10, 2022 | 136.74 | 137.03 | 134.61 | 135.68 | 163,560 | -1.75(-1.27%) |
Jan 07, 2022 | 138.60 | 139.44 | 137.35 | 137.43 | 90,838 | -1.46(-1.05%) |
Jan 06, 2022 | 138.96 | 139.87 | 138.22 | 138.89 | 104,007 | +0.44(+0.32%) |
Jan 05, 2022 | 139.58 | 141.03 | 138.09 | 138.44 | 171,689 | -0.91(-0.65%) |
Jan 04, 2022 | 137.48 | 139.57 | 136.46 | 139.35 | 153,516 | +2.53(+1.85%) |
Jan 03, 2022 | 137.39 | 138.20 | 135.88 | 136.83 | 125,678 | -0.45(-0.32%) |
Dec 31, 2021 | 136.43 | 138.25 | 136.17 | 137.27 | 119,248 | +1.01(+0.74%) |
Dec 30, 2021 | 138.04 | 138.57 | 136.18 | 136.26 | 106,948 | -1.13(-0.82%) |
Dec 29, 2021 | 137.20 | 138.05 | 136.71 | 137.39 | 102,961 | -0.19(-0.14%) |
Dec 28, 2021 | 136.21 | 137.86 | 136.21 | 137.58 | 121,409 | +1.14(+0.83%) |
Dec 27, 2021 | 134.71 | 136.57 | 133.88 | 136.44 | 108,958 | +1.88(+1.40%) |
Dec 23, 2021 | 134.22 | 134.99 | 133.74 | 134.56 | 119,650 | +1.07(+0.80%) |
Dec 22, 2021 | 133.16 | 133.89 | 132.99 | 133.49 | 138,175 | +0.14(+0.10%) |
Dec 21, 2021 | 130.62 | 133.50 | 129.71 | 133.35 | 200,082 | +4.43(+3.43%) |
Dec 20, 2021 | 128.98 | 129.20 | 126.14 | 128.93 | 256,852 | -2.12(-1.62%) |
Dec 17, 2021 | 131.90 | 132.68 | 129.83 | 131.05 | 746,248 | -0.13(-0.10%) |
Dec 16, 2021 | 133.64 | 134.85 | 130.61 | 131.18 | 230,917 | -2.04(-1.53%) |
Dec 15, 2021 | 130.94 | 133.35 | 130.02 | 133.22 | 189,200 | +1.93(+1.47%) |
Dec 14, 2021 | 130.84 | 133.88 | 130.72 | 131.28 | 207,003 | +0.07(+0.05%) |
Dec 13, 2021 | 131.62 | 132.43 | 129.74 | 131.22 | 245,038 | -1.27(-0.96%) |
Dec 10, 2021 | 132.51 | 132.94 | 131.72 | 132.48 | 153,673 | +1.05(+0.80%) |
Dec 09, 2021 | 130.72 | 131.92 | 129.97 | 131.43 | 168,676 | -0.39(-0.29%) |
Dec 08, 2021 | 131.36 | 133.00 | 130.93 | 131.82 | 207,170 | +0.17(+0.13%) |
Dec 07, 2021 | 131.69 | 133.18 | 131.25 | 131.65 | 175,804 | +0.74(+0.57%) |
Dec 06, 2021 | 129.87 | 133.06 | 129.61 | 130.91 | 203,125 | +2.52(+1.97%) |
Dec 03, 2021 | 128.05 | 129.59 | 126.27 | 128.38 | 260,889 | +2.43(+1.93%) |
Dec 02, 2021 | 123.59 | 126.91 | 123.06 | 125.95 | 379,269 | +3.29(+2.68%) |