Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 125.91 | 129.58 | 125.91 | 128.20 | 3,540,427 | +1.36(+1.07%) |
Feb 25, 2022 | 126.48 | 127.16 | 125.21 | 126.84 | 2,088,917 | +1.19(+0.95%) |
Feb 24, 2022 | 122.11 | 125.82 | 122.00 | 125.65 | 2,113,427 | +0.77(+0.62%) |
Feb 23, 2022 | 126.03 | 127.38 | 124.64 | 124.88 | 1,936,707 | -0.36(-0.29%) |
Feb 22, 2022 | 126.19 | 127.75 | 124.76 | 125.25 | 2,214,743 | -2.21(-1.73%) |
Feb 18, 2022 | 127.45 | 0 | -1.05(-0.82%) | |||
Feb 17, 2022 | 131.14 | 131.14 | 128.04 | 128.51 | 1,761,303 | -2.85(-2.17%) |
Feb 16, 2022 | 131.81 | 132.65 | 129.55 | 131.36 | 2,403,746 | -1.19(-0.90%) |
Feb 15, 2022 | 132.45 | 133.50 | 131.43 | 132.55 | 1,764,703 | +1.08(+0.82%) |
Feb 14, 2022 | 131.94 | 132.51 | 130.52 | 131.47 | 1,705,198 | -0.69(-0.52%) |
Feb 11, 2022 | 133.02 | 134.44 | 131.86 | 132.16 | 1,672,151 | -0.87(-0.65%) |
Feb 10, 2022 | 131.26 | 134.91 | 131.26 | 133.02 | 1,743,922 | -0.80(-0.60%) |
Feb 09, 2022 | 133.79 | 134.03 | 130.66 | 133.82 | 1,984,621 | +1.40(+1.06%) |
Feb 08, 2022 | 134.34 | 135.26 | 132.30 | 132.42 | 2,298,269 | -2.00(-1.49%) |
Feb 07, 2022 | 136.00 | 136.08 | 133.63 | 134.42 | 1,751,482 | -1.29(-0.95%) |
Feb 04, 2022 | 133.39 | 136.37 | 132.74 | 135.71 | 2,432,520 | +0.41(+0.31%) |
Feb 03, 2022 | 133.32 | 137.59 | 135.30 | 3,459,368 | +0.12(+0.09%) | |
Feb 02, 2022 | 123.90 | 135.59 | 123.79 | 135.18 | 5,806,318 | +7.12(+5.56%) |
Feb 01, 2022 | 131.15 | 131.52 | 127.20 | 128.06 | 3,828,598 | -1.95(-1.50%) |
Jan 28, 2022 | 129.26 | 130.31 | 127.70 | 130.01 | 2,186,740 | +0.85(+0.66%) |
Jan 27, 2022 | 128.87 | 132.10 | 128.75 | 129.16 | 1,807,804 | +1.06(+0.83%) |
Jan 26, 2022 | 129.17 | 130.41 | 126.96 | 128.09 | 2,368,108 | -1.02(-0.79%) |
Jan 25, 2022 | 131.63 | 132.08 | 127.66 | 129.11 | 2,420,468 | -4.13(-3.10%) |
Jan 24, 2022 | 135.10 | 137.38 | 129.99 | 133.24 | 4,324,836 | -3.75(-2.74%) |
Jan 21, 2022 | 136.27 | 138.65 | 136.09 | 136.99 | 3,165,943 | +0.13(+0.09%) |
Jan 20, 2022 | 135.85 | 139.93 | 135.85 | 136.87 | 3,161,990 | +1.94(+1.44%) |
Jan 19, 2022 | 133.55 | 136.22 | 132.75 | 134.92 | 3,876,218 | +2.96(+2.24%) |
Jan 18, 2022 | 136.42 | 140.48 | 131.51 | 131.97 | 8,887,895 | +3.42(+2.66%) |
Jan 14, 2022 | 128.55 | 0 | -0.39(-0.31%) | |||
Jan 13, 2022 | 131.10 | 131.10 | 128.62 | 128.94 | 1,363,315 | -1.64(-1.25%) |
Jan 12, 2022 | 129.34 | 130.98 | 128.09 | 130.58 | 1,702,355 | +1.68(+1.30%) |
Jan 11, 2022 | 125.72 | 129.06 | 125.70 | 128.90 | 1,823,659 | +1.87(+1.47%) |
Jan 10, 2022 | 129.50 | 130.25 | 126.29 | 127.03 | 3,098,118 | -2.84(-2.19%) |
Jan 07, 2022 | 127.22 | 130.55 | 125.43 | 129.87 | 2,471,894 | +2.06(+1.61%) |
Jan 06, 2022 | 131.35 | 132.03 | 127.54 | 127.81 | 2,304,078 | -4.05(-3.07%) |
Jan 05, 2022 | 134.32 | 135.48 | 131.69 | 131.86 | 2,569,013 | -1.93(-1.44%) |
Jan 04, 2022 | 132.37 | 134.32 | 131.84 | 133.79 | 2,141,821 | +0.80(+0.60%) |
Jan 03, 2022 | 130.02 | 134.01 | 129.84 | 132.99 | 2,063,855 | +3.00(+2.31%) |
Dec 31, 2021 | 132.51 | 133.03 | 129.74 | 129.99 | 1,634,615 | -2.52(-1.90%) |
Dec 30, 2021 | 131.76 | 133.63 | 131.76 | 132.51 | 1,193,562 | +1.30(+0.99%) |
Dec 29, 2021 | 131.96 | 132.22 | 129.97 | 131.21 | 925,773 | -0.32(-0.25%) |
Dec 28, 2021 | 131.31 | 133.01 | 131.11 | 131.53 | 1,248,849 | +0.42(+0.32%) |
Dec 27, 2021 | 131.34 | 131.81 | 130.38 | 131.11 | 1,397,571 | +0.49(+0.38%) |
Dec 23, 2021 | 129.38 | 131.08 | 128.96 | 130.62 | 1,617,582 | +1.05(+0.81%) |
Dec 22, 2021 | 130.16 | 131.31 | 128.66 | 129.56 | 2,202,562 | -0.69(-0.53%) |
Dec 21, 2021 | 129.07 | 130.40 | 127.32 | 130.25 | 2,284,091 | +2.22(+1.73%) |
Dec 20, 2021 | 124.63 | 128.24 | 124.63 | 128.03 | 2,630,294 | +2.36(+1.88%) |
Dec 17, 2021 | 127.46 | 128.90 | 125.43 | 125.67 | 3,566,675 | -1.47(-1.16%) |
Dec 16, 2021 | 126.74 | 127.90 | 126.16 | 127.14 | 1,719,722 | +0.11(+0.09%) |
Dec 15, 2021 | 125.85 | 127.36 | 124.00 | 127.03 | 2,507,163 | +2.02(+1.62%) |
Dec 14, 2021 | 124.15 | 126.48 | 122.07 | 125.01 | 2,137,928 | +0.08(+0.06%) |
Dec 13, 2021 | 123.82 | 126.44 | 123.82 | 124.93 | 2,307,214 | +1.11(+0.90%) |
Dec 10, 2021 | 124.32 | 125.52 | 122.85 | 123.82 | 2,218,749 | +0.63(+0.51%) |
Dec 09, 2021 | 124.66 | 125.03 | 122.88 | 123.19 | 2,521,858 | -1.35(-1.08%) |
Dec 08, 2021 | 124.55 | 125.48 | 123.31 | 124.54 | 2,591,014 | +0.22(+0.17%) |
Dec 07, 2021 | 125.40 | 126.14 | 124.10 | 124.32 | 2,692,105 | +0.01(+0.01%) |
Dec 06, 2021 | 125.42 | 125.79 | 122.90 | 124.31 | 2,909,903 | +1.02(+0.83%) |
Dec 03, 2021 | 121.68 | 123.61 | 121.14 | 123.29 | 3,427,992 | +2.64(+2.19%) |
Dec 02, 2021 | 118.74 | 121.80 | 118.74 | 120.65 | 3,157,145 | +2.32(+1.96%) |