Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 131.22 | 133.52 | 126.63 | 128.23 | 1,120,108 | -5.21(-3.90%) |
Feb 25, 2022 | 132.40 | 133.45 | 130.24 | 133.44 | 487,616 | +1.33(+1.01%) |
Feb 24, 2022 | 128.43 | 132.18 | 126.56 | 132.11 | 466,890 | +1.14(+0.87%) |
Feb 23, 2022 | 135.18 | 135.34 | 130.78 | 130.97 | 380,423 | -3.54(-2.63%) |
Feb 22, 2022 | 133.72 | 136.49 | 133.66 | 134.51 | 307,198 | +0.09(+0.07%) |
Feb 18, 2022 | 134.42 | 0 | -2.10(-1.54%) | |||
Feb 17, 2022 | 140.24 | 141.04 | 135.87 | 136.52 | 437,238 | -4.40(-3.12%) |
Feb 16, 2022 | 140.06 | 141.71 | 138.30 | 140.92 | 566,635 | -0.08(-0.06%) |
Feb 15, 2022 | 139.90 | 141.72 | 139.74 | 141.00 | 291,567 | +2.75(+1.99%) |
Feb 14, 2022 | 138.84 | 140.00 | 136.57 | 138.25 | 688,673 | -1.65(-1.18%) |
Feb 11, 2022 | 147.31 | 149.92 | 139.70 | 139.90 | 947,968 | -6.14(-4.20%) |
Feb 10, 2022 | 139.94 | 147.46 | 139.71 | 146.04 | 784,276 | +2.21(+1.54%) |
Feb 09, 2022 | 139.67 | 144.19 | 139.13 | 143.83 | 834,114 | +5.27(+3.80%) |
Feb 08, 2022 | 136.70 | 139.56 | 135.99 | 138.56 | 524,648 | +1.44(+1.05%) |
Feb 07, 2022 | 136.65 | 139.23 | 135.68 | 137.12 | 309,724 | +0.70(+0.51%) |
Feb 04, 2022 | 136.82 | 138.35 | 134.32 | 136.42 | 511,949 | -1.05(-0.76%) |
Feb 03, 2022 | 137.46 | 136.51 | 137.47 | 885,377 | -1.08(-0.78%) | |
Feb 02, 2022 | 135.72 | 139.22 | 134.84 | 138.55 | 760,777 | +2.33(+1.71%) |
Feb 01, 2022 | 132.64 | 136.44 | 132.42 | 136.22 | 927,365 | +2.33(+1.74%) |
Jan 31, 2022 | 134.02 | 133.89 | 8,654,025 | +0.01(+0.01%) | ||
Jan 28, 2022 | 132.78 | 134.65 | 130.88 | 133.88 | 1,860,905 | +0.63(+0.47%) |
Jan 27, 2022 | 138.77 | 141.24 | 129.01 | 133.25 | 3,087,505 | +12.25(+10.12%) |
Jan 26, 2022 | 122.55 | 124.31 | 120.03 | 121.00 | 689,315 | +0.39(+0.32%) |
Jan 25, 2022 | 119.24 | 121.90 | 115.95 | 120.61 | 235,784 | -0.39(-0.32%) |
Jan 24, 2022 | 120.14 | 121.49 | 115.47 | 121.00 | 389,064 | -1.71(-1.39%) |
Jan 21, 2022 | 125.21 | 126.26 | 122.18 | 122.71 | 216,007 | -2.41(-1.93%) |
Jan 20, 2022 | 124.56 | 127.83 | 124.56 | 125.12 | 217,975 | +0.56(+0.45%) |
Jan 19, 2022 | 125.67 | 127.95 | 123.31 | 124.56 | 250,149 | -1.84(-1.46%) |
Jan 18, 2022 | 126.70 | 127.98 | 124.94 | 126.40 | 459,389 | -2.00(-1.56%) |
Jan 14, 2022 | 128.40 | 0 | +2.42(+1.92%) | |||
Jan 13, 2022 | 126.47 | 129.71 | 125.36 | 125.98 | 320,929 | -0.01(-0.01%) |
Jan 12, 2022 | 126.41 | 127.22 | 124.61 | 125.99 | 246,616 | +0.76(+0.61%) |
Jan 11, 2022 | 124.66 | 125.54 | 122.55 | 125.23 | 242,566 | +1.48(+1.20%) |
Jan 10, 2022 | 122.66 | 124.28 | 118.73 | 123.75 | 392,438 | +0.40(+0.32%) |
Jan 07, 2022 | 122.16 | 124.26 | 122.16 | 123.35 | 240,642 | +0.62(+0.51%) |
Jan 06, 2022 | 120.80 | 123.99 | 120.80 | 122.73 | 165,594 | +0.69(+0.57%) |
Jan 05, 2022 | 123.97 | 126.56 | 121.98 | 122.04 | 346,667 | -1.31(-1.06%) |
Jan 04, 2022 | 122.75 | 124.08 | 121.68 | 123.35 | 259,971 | +1.80(+1.48%) |
Jan 03, 2022 | 119.71 | 122.37 | 119.26 | 121.55 | 209,034 | +2.38(+2.00%) |
Dec 31, 2021 | 118.86 | 120.90 | 118.22 | 119.17 | 160,458 | +0.03(+0.03%) |
Dec 30, 2021 | 117.93 | 120.35 | 117.74 | 119.14 | 164,379 | +1.33(+1.13%) |
Dec 29, 2021 | 119.17 | 119.64 | 117.47 | 117.81 | 153,405 | -1.60(-1.34%) |
Dec 28, 2021 | 117.98 | 120.54 | 116.93 | 119.41 | 227,495 | +1.04(+0.88%) |
Dec 27, 2021 | 118.32 | 119.21 | 115.71 | 118.37 | 191,225 | -0.27(-0.23%) |
Dec 23, 2021 | 117.37 | 119.46 | 116.78 | 118.64 | 192,970 | +1.42(+1.21%) |
Dec 22, 2021 | 118.11 | 119.21 | 116.81 | 117.22 | 369,599 | -0.75(-0.64%) |
Dec 21, 2021 | 112.50 | 118.48 | 110.50 | 117.97 | 416,744 | +7.07(+6.38%) |
Dec 20, 2021 | 113.28 | 113.28 | 108.90 | 110.90 | 645,201 | -3.83(-3.34%) |
Dec 17, 2021 | 115.86 | 117.12 | 113.06 | 114.73 | 714,658 | -0.60(-0.52%) |
Dec 16, 2021 | 117.54 | 118.42 | 114.26 | 115.33 | 344,751 | -0.86(-0.74%) |
Dec 15, 2021 | 117.72 | 118.19 | 113.06 | 116.19 | 458,013 | -1.91(-1.62%) |
Dec 14, 2021 | 120.83 | 123.97 | 117.84 | 118.10 | 627,360 | -4.14(-3.38%) |
Dec 13, 2021 | 120.25 | 122.70 | 118.95 | 122.24 | 587,322 | +1.02(+0.84%) |
Dec 10, 2021 | 119.37 | 121.71 | 118.11 | 121.22 | 546,326 | +2.43(+2.05%) |
Dec 09, 2021 | 117.31 | 120.30 | 117.31 | 118.79 | 412,800 | +0.30(+0.25%) |
Dec 08, 2021 | 116.08 | 121.09 | 115.15 | 118.49 | 615,072 | +2.41(+2.08%) |
Dec 07, 2021 | 114.22 | 119.14 | 113.86 | 116.08 | 587,963 | +2.97(+2.63%) |
Dec 06, 2021 | 108.35 | 114.79 | 106.59 | 113.11 | 738,179 | +5.43(+5.04%) |
Dec 03, 2021 | 105.36 | 108.45 | 103.38 | 107.68 | 703,146 | +2.74(+2.61%) |
Dec 02, 2021 | 103.70 | 106.23 | 102.99 | 104.94 | 699,776 | +2.42(+2.36%) |