Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 129.39 | 130.71 | 125.41 | 130.03 | 242,010 | +1.66(+1.29%) |
Feb 25, 2022 | 126.93 | 128.69 | 125.64 | 128.37 | 383,635 | +2.49(+1.98%) |
Feb 24, 2022 | 125.64 | 126.00 | 124.12 | 125.88 | 340,443 | -3.16(-2.45%) |
Feb 23, 2022 | 130.78 | 130.81 | 128.90 | 129.04 | 226,103 | +0.53(+0.41%) |
Feb 22, 2022 | 127.82 | 128.96 | 127.79 | 128.51 | 282,250 | +0.30(+0.23%) |
Feb 18, 2022 | 128.21 | 0 | +0.50(+0.39%) | |||
Feb 17, 2022 | 127.54 | 128.00 | 127.18 | 127.71 | 190,270 | -0.19(-0.15%) |
Feb 16, 2022 | 126.99 | 127.99 | 126.72 | 127.90 | 188,238 | +0.22(+0.17%) |
Feb 15, 2022 | 127.81 | 127.93 | 126.96 | 127.68 | 279,240 | +0.68(+0.54%) |
Feb 14, 2022 | 127.27 | 127.42 | 126.53 | 127.00 | 258,967 | -1.28(-1.00%) |
Feb 11, 2022 | 129.10 | 129.50 | 128.00 | 128.28 | 414,298 | +1.42(+1.12%) |
Feb 10, 2022 | 126.71 | 128.02 | 126.53 | 126.86 | 211,526 | -2.14(-1.66%) |
Feb 09, 2022 | 129.63 | 129.72 | 128.63 | 129.00 | 358,352 | +1.15(+0.90%) |
Feb 08, 2022 | 127.43 | 127.91 | 127.11 | 127.85 | 185,521 | -0.92(-0.71%) |
Feb 07, 2022 | 129.17 | 129.61 | 128.62 | 128.77 | 179,324 | -0.23(-0.18%) |
Feb 04, 2022 | 129.11 | 129.90 | 128.15 | 129.00 | 177,794 | -0.23(-0.18%) |
Feb 03, 2022 | 129.93 | 129.23 | 129.23 | 201,240 | -2.01(-1.53%) | |
Feb 02, 2022 | 130.49 | 131.52 | 130.45 | 131.24 | 201,173 | +1.50(+1.15%) |
Feb 01, 2022 | 129.99 | 129.99 | 128.44 | 129.74 | 251,425 | +0.60(+0.46%) |
Jan 31, 2022 | 127.64 | 129.22 | 129.14 | 230,386 | +1.51(+1.18%) | |
Jan 28, 2022 | 125.89 | 127.68 | 125.44 | 127.63 | 203,934 | +0.89(+0.70%) |
Jan 27, 2022 | 126.79 | 127.45 | 126.20 | 126.74 | 305,185 | -0.39(-0.31%) |
Jan 26, 2022 | 128.73 | 128.84 | 126.79 | 127.13 | 332,199 | -1.43(-1.11%) |
Jan 25, 2022 | 129.08 | 129.12 | 127.71 | 128.56 | 316,124 | -1.35(-1.04%) |
Jan 24, 2022 | 130.59 | 130.69 | 128.16 | 129.91 | 330,596 | -2.10(-1.59%) |
Jan 21, 2022 | 132.39 | 132.81 | 131.88 | 132.01 | 180,486 | +0.60(+0.46%) |
Jan 20, 2022 | 132.37 | 132.70 | 131.18 | 131.41 | 230,704 | +0.06(+0.05%) |
Jan 19, 2022 | 131.03 | 131.60 | 130.91 | 131.35 | 291,679 | -1.92(-1.44%) |
Jan 18, 2022 | 133.67 | 133.87 | 133.08 | 133.27 | 336,086 | +0.74(+0.56%) |
Jan 14, 2022 | 132.53 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 133.76 | 133.76 | 132.24 | 132.24 | 640,245 | -0.87(-0.65%) |
Jan 12, 2022 | 132.36 | 133.53 | 132.30 | 133.11 | 298,200 | +0.84(+0.64%) |
Jan 11, 2022 | 131.37 | 132.48 | 131.26 | 132.27 | 384,557 | +0.27(+0.20%) |
Jan 10, 2022 | 132.29 | 132.46 | 131.36 | 132.00 | 337,795 | -3.31(-2.45%) |
Jan 07, 2022 | 134.91 | 135.68 | 134.61 | 135.31 | 266,451 | -0.79(-0.58%) |
Jan 06, 2022 | 136.81 | 137.01 | 136.03 | 136.10 | 347,603 | -0.20(-0.15%) |
Jan 05, 2022 | 138.29 | 138.41 | 136.25 | 136.30 | 1,299,942 | -4.82(-3.42%) |
Jan 04, 2022 | 140.54 | 141.95 | 140.54 | 141.12 | 340,137 | +0.38(+0.27%) |
Jan 03, 2022 | 140.90 | 140.95 | 139.90 | 140.74 | 455,343 | +0.38(+0.27%) |
Dec 31, 2021 | 140.00 | 140.40 | 138.97 | 140.36 | 222,350 | +0.91(+0.65%) |
Dec 30, 2021 | 140.00 | 140.25 | 139.25 | 139.45 | 250,150 | -1.29(-0.91%) |
Dec 29, 2021 | 139.88 | 140.79 | 139.88 | 140.74 | 177,492 | +0.19(+0.14%) |
Dec 28, 2021 | 139.81 | 140.64 | 139.81 | 140.55 | 162,403 | +1.29(+0.92%) |
Dec 27, 2021 | 138.07 | 139.30 | 137.99 | 139.26 | 179,202 | +0.76(+0.55%) |
Dec 23, 2021 | 137.30 | 138.66 | 137.30 | 138.50 | 306,238 | +0.40(+0.29%) |
Dec 22, 2021 | 136.47 | 138.31 | 136.33 | 138.10 | 193,918 | +0.53(+0.39%) |
Dec 21, 2021 | 136.85 | 137.90 | 136.59 | 137.57 | 356,430 | -0.82(-0.59%) |
Dec 20, 2021 | 137.47 | 138.55 | 137.42 | 138.39 | 220,762 | +1.10(+0.80%) |
Dec 17, 2021 | 137.57 | 138.45 | 137.16 | 137.29 | 315,376 | -0.54(-0.39%) |
Dec 16, 2021 | 137.44 | 138.10 | 137.34 | 137.83 | 274,878 | +1.50(+1.10%) |
Dec 15, 2021 | 135.13 | 136.44 | 134.74 | 136.33 | 171,379 | +1.95(+1.45%) |
Dec 14, 2021 | 135.29 | 135.68 | 133.90 | 134.38 | 204,606 | -0.72(-0.53%) |
Dec 13, 2021 | 135.40 | 135.68 | 134.82 | 135.10 | 158,716 | +3.35(+2.54%) |
Dec 10, 2021 | 135.15 | 135.99 | 131.75 | 131.75 | 204,785 | -2.88(-2.14%) |
Dec 09, 2021 | 134.16 | 134.81 | 133.97 | 134.63 | 138,207 | +0.02(+0.01%) |
Dec 08, 2021 | 134.47 | 134.87 | 133.94 | 134.61 | 172,980 | +2.86(+2.17%) |
Dec 07, 2021 | 131.09 | 131.88 | 131.02 | 131.75 | 252,653 | +0.25(+0.19%) |
Dec 06, 2021 | 131.40 | 131.79 | 128.09 | 131.50 | 293,134 | +1.86(+1.43%) |
Dec 03, 2021 | 129.18 | 129.64 | 128.87 | 129.64 | 207,023 | +1.53(+1.20%) |
Dec 02, 2021 | 127.76 | 128.69 | 127.53 | 128.10 | 536,380 | +1.20(+0.95%) |