Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.35 | 131.98 | 128.17 | 130.53 | 1,797,103 | -1.09(-0.83%) |
Feb 25, 2022 | 131.23 | 132.11 | 130.01 | 131.61 | 2,165,826 | +0.46(+0.35%) |
Feb 24, 2022 | 121.86 | 131.35 | 121.31 | 131.15 | 2,618,473 | +5.15(+4.09%) |
Feb 23, 2022 | 129.23 | 131.02 | 125.88 | 126.00 | 2,003,211 | -1.40(-1.10%) |
Feb 22, 2022 | 127.66 | 130.64 | 125.97 | 127.40 | 2,421,526 | -1.62(-1.26%) |
Feb 18, 2022 | 129.02 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 130.18 | 130.71 | 128.24 | 128.34 | 1,761,384 | -3.56(-2.70%) |
Feb 16, 2022 | 129.74 | 132.48 | 129.09 | 131.90 | 1,245,873 | +0.57(+0.44%) |
Feb 15, 2022 | 129.12 | 131.59 | 128.29 | 131.32 | 1,668,431 | +4.57(+3.61%) |
Feb 14, 2022 | 125.36 | 129.00 | 125.34 | 126.75 | 2,218,948 | +1.51(+1.20%) |
Feb 11, 2022 | 132.79 | 133.07 | 124.42 | 125.25 | 2,736,682 | -7.27(-5.49%) |
Feb 10, 2022 | 132.99 | 137.19 | 131.71 | 132.52 | 2,246,373 | -2.90(-2.14%) |
Feb 09, 2022 | 133.40 | 135.96 | 130.42 | 135.42 | 2,475,542 | +3.48(+2.64%) |
Feb 08, 2022 | 127.81 | 132.30 | 126.88 | 131.94 | 2,123,878 | +3.90(+3.05%) |
Feb 07, 2022 | 127.96 | 129.79 | 127.23 | 128.03 | 2,699,478 | +0.93(+0.73%) |
Feb 04, 2022 | 126.72 | 127.81 | 122.04 | 127.10 | 4,514,387 | -3.24(-2.48%) |
Feb 03, 2022 | 135.66 | 130.16 | 130.34 | 3,999,812 | -9.34(-6.69%) | |
Feb 02, 2022 | 138.77 | 139.93 | 136.79 | 139.68 | 2,125,583 | +2.03(+1.48%) |
Feb 01, 2022 | 137.59 | 138.02 | 133.92 | 137.65 | 1,824,784 | +5.97(+4.53%) |
Jan 28, 2022 | 130.45 | 131.79 | 125.86 | 131.68 | 2,216,067 | +2.46(+1.91%) |
Jan 27, 2022 | 135.42 | 135.70 | 127.65 | 129.22 | 2,875,530 | -4.40(-3.29%) |
Jan 26, 2022 | 134.66 | 139.10 | 131.67 | 133.62 | 2,504,469 | +2.09(+1.59%) |
Jan 25, 2022 | 131.92 | 134.72 | 129.52 | 131.53 | 2,075,490 | -3.79(-2.80%) |
Jan 24, 2022 | 129.99 | 135.46 | 126.41 | 135.32 | 2,879,596 | +3.71(+2.82%) |
Jan 21, 2022 | 134.00 | 136.43 | 131.34 | 131.62 | 2,125,614 | -2.91(-2.16%) |
Jan 20, 2022 | 138.39 | 140.01 | 134.42 | 134.52 | 2,068,870 | -2.72(-1.98%) |
Jan 19, 2022 | 143.07 | 143.42 | 136.75 | 137.24 | 2,257,671 | -5.43(-3.81%) |
Jan 18, 2022 | 144.16 | 144.64 | 141.21 | 142.67 | 1,953,170 | -3.76(-2.57%) |
Jan 14, 2022 | 146.43 | 0 | +2.85(+1.99%) | |||
Jan 13, 2022 | 147.44 | 148.67 | 143.25 | 143.58 | 1,620,935 | -3.28(-2.24%) |
Jan 12, 2022 | 148.20 | 149.61 | 145.50 | 146.87 | 1,226,967 | +0.02(+0.01%) |
Jan 11, 2022 | 142.65 | 147.38 | 142.27 | 146.85 | 1,747,632 | +1.88(+1.30%) |
Jan 10, 2022 | 143.33 | 145.16 | 140.51 | 144.97 | 2,318,816 | -0.11(-0.08%) |
Jan 07, 2022 | 149.31 | 150.32 | 144.97 | 145.08 | 1,791,402 | -3.70(-2.49%) |
Jan 06, 2022 | 148.73 | 151.11 | 147.18 | 148.78 | 1,597,075 | +0.06(+0.04%) |
Jan 05, 2022 | 151.07 | 153.25 | 148.61 | 148.72 | 2,029,873 | -2.98(-1.97%) |
Jan 04, 2022 | 151.29 | 153.79 | 147.99 | 151.70 | 1,647,867 | +1.38(+0.92%) |
Jan 03, 2022 | 146.43 | 151.09 | 146.43 | 150.32 | 2,364,826 | +4.36(+2.99%) |
Dec 31, 2021 | 146.57 | 147.70 | 145.87 | 145.95 | 913,203 | -0.62(-0.42%) |
Dec 30, 2021 | 147.23 | 148.69 | 146.21 | 146.57 | 1,114,030 | -0.87(-0.59%) |
Dec 29, 2021 | 146.86 | 149.10 | 146.83 | 147.44 | 878,044 | +0.73(+0.50%) |
Dec 28, 2021 | 147.14 | 147.53 | 145.69 | 146.71 | 1,180,172 | +0.55(+0.37%) |
Dec 27, 2021 | 144.58 | 146.20 | 143.72 | 146.16 | 1,305,598 | +1.82(+1.26%) |
Dec 23, 2021 | 143.53 | 145.64 | 142.93 | 144.34 | 938,416 | +0.94(+0.66%) |
Dec 22, 2021 | 143.14 | 143.59 | 141.63 | 143.40 | 993,066 | -0.20(-0.14%) |
Dec 21, 2021 | 143.04 | 143.68 | 140.60 | 143.59 | 1,275,808 | +2.56(+1.81%) |
Dec 20, 2021 | 140.62 | 142.37 | 139.85 | 141.03 | 1,606,512 | -1.68(-1.18%) |
Dec 17, 2021 | 136.20 | 143.75 | 136.03 | 142.72 | 5,320,252 | +5.00(+3.63%) |
Dec 16, 2021 | 151.11 | 151.85 | 133.59 | 137.72 | 7,449,653 | -12.75(-8.47%) |
Dec 15, 2021 | 150.20 | 150.65 | 144.69 | 150.47 | 2,579,041 | +0.50(+0.33%) |
Dec 14, 2021 | 149.74 | 151.78 | 149.02 | 149.97 | 1,455,408 | -0.55(-0.37%) |
Dec 13, 2021 | 152.63 | 153.67 | 149.48 | 150.52 | 1,471,512 | -1.94(-1.27%) |
Dec 10, 2021 | 153.79 | 154.73 | 150.46 | 152.46 | 1,802,212 | +0.98(+0.65%) |
Dec 09, 2021 | 149.80 | 154.08 | 149.59 | 151.49 | 2,269,447 | +0.88(+0.59%) |
Dec 08, 2021 | 147.70 | 152.00 | 145.99 | 150.60 | 1,920,366 | +2.60(+1.75%) |
Dec 07, 2021 | 145.82 | 148.83 | 145.56 | 148.00 | 1,881,721 | +4.61(+3.21%) |
Dec 06, 2021 | 141.14 | 144.29 | 139.22 | 143.40 | 1,839,419 | +2.83(+2.01%) |
Dec 03, 2021 | 142.54 | 143.83 | 138.99 | 140.56 | 1,798,732 | -0.27(-0.19%) |
Dec 02, 2021 | 137.65 | 142.48 | 135.73 | 140.84 | 2,989,100 | -0.44(-0.31%) |