Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.45 | 132.01 | 129.93 | 131.15 | 426,627 | -0.60(-0.46%) |
Feb 25, 2022 | 127.25 | 131.84 | 129.18 | 131.75 | 56,905 | +5.07(+4.00%) |
Feb 24, 2022 | 124.04 | 126.95 | 123.67 | 126.69 | 270,782 | +0.27(+0.21%) |
Feb 23, 2022 | 128.54 | 128.79 | 126.19 | 126.42 | 97,115 | -1.24(-0.97%) |
Feb 22, 2022 | 129.52 | 129.89 | 126.90 | 127.65 | 90,691 | -1.43(-1.11%) |
Feb 18, 2022 | 129.08 | 0 | -0.53(-0.41%) | |||
Feb 17, 2022 | 130.44 | 131.07 | 129.24 | 129.61 | 26,657 | -2.28(-1.73%) |
Feb 16, 2022 | 130.37 | 132.08 | 130.37 | 131.89 | 39,772 | +1.27(+0.97%) |
Feb 15, 2022 | 128.55 | 130.77 | 128.22 | 130.62 | 49,221 | +2.58(+2.01%) |
Feb 14, 2022 | 128.90 | 129.47 | 127.04 | 128.05 | 49,417 | -1.02(-0.79%) |
Feb 11, 2022 | 129.19 | 130.87 | 128.48 | 129.06 | 120,925 | -1.05(-0.81%) |
Feb 10, 2022 | 130.41 | 133.31 | 129.57 | 130.12 | 275,323 | -1.10(-0.84%) |
Feb 09, 2022 | 129.29 | 131.46 | 129.29 | 131.22 | 49,131 | +3.16(+2.47%) |
Feb 08, 2022 | 126.11 | 128.26 | 126.11 | 128.06 | 43,312 | +2.35(+1.87%) |
Feb 07, 2022 | 126.55 | 126.74 | 125.22 | 125.71 | 146,520 | -0.49(-0.39%) |
Feb 04, 2022 | 126.59 | 127.29 | 125.37 | 126.20 | 52,572 | -1.28(-1.01%) |
Feb 03, 2022 | 128.29 | 127.42 | 127.48 | 131,514 | -1.71(-1.32%) | |
Feb 02, 2022 | 128.40 | 129.85 | 127.70 | 129.19 | 122,056 | +0.63(+0.49%) |
Feb 01, 2022 | 126.72 | 128.72 | 126.60 | 128.55 | 43,947 | +2.95(+2.35%) |
Jan 31, 2022 | 123.34 | 125.64 | 125.60 | 42,441 | +2.13(+1.72%) | |
Jan 28, 2022 | 122.81 | 123.46 | 120.89 | 123.48 | 322,377 | +0.12(+0.10%) |
Jan 27, 2022 | 124.92 | 126.65 | 122.49 | 123.35 | 140,882 | -0.22(-0.18%) |
Jan 26, 2022 | 126.53 | 127.45 | 122.34 | 123.57 | 114,488 | -1.82(-1.45%) |
Jan 25, 2022 | 124.41 | 125.88 | 122.15 | 125.39 | 114,445 | -0.56(-0.44%) |
Jan 24, 2022 | 123.24 | 126.20 | 121.13 | 125.95 | 113,661 | -0.12(-0.10%) |
Jan 21, 2022 | 129.02 | 129.02 | 125.57 | 126.07 | 133,014 | -3.98(-3.06%) |
Jan 20, 2022 | 133.15 | 133.90 | 130.00 | 130.05 | 122,876 | -2.58(-1.94%) |
Jan 19, 2022 | 134.20 | 134.50 | 132.51 | 132.63 | 123,937 | -0.51(-0.38%) |
Jan 18, 2022 | 133.87 | 134.34 | 132.49 | 133.13 | 103,722 | -1.86(-1.38%) |
Jan 14, 2022 | 134.99 | 0 | -0.49(-0.36%) | |||
Jan 13, 2022 | 136.25 | 137.21 | 135.28 | 135.48 | 50,505 | -0.56(-0.42%) |
Jan 12, 2022 | 135.57 | 136.78 | 134.75 | 136.05 | 161,626 | +1.73(+1.29%) |
Jan 11, 2022 | 132.90 | 134.35 | 131.72 | 134.31 | 29,166 | +1.81(+1.37%) |
Jan 10, 2022 | 133.45 | 133.64 | 131.15 | 132.50 | 74,574 | -1.45(-1.08%) |
Jan 07, 2022 | 133.98 | 134.42 | 133.01 | 133.95 | 36,925 | +0.63(+0.47%) |
Jan 06, 2022 | 135.30 | 135.30 | 132.84 | 133.32 | 42,271 | -1.67(-1.24%) |
Jan 05, 2022 | 136.11 | 138.14 | 134.97 | 134.99 | 75,823 | -0.22(-0.16%) |
Jan 04, 2022 | 133.93 | 135.88 | 133.93 | 135.21 | 170,099 | +1.90(+1.42%) |
Jan 03, 2022 | 134.83 | 135.01 | 133.12 | 133.31 | 119,515 | -1.05(-0.78%) |
Dec 31, 2021 | 133.92 | 134.71 | 133.43 | 134.36 | 30,990 | +0.62(+0.47%) |
Dec 30, 2021 | 134.92 | 135.23 | 133.68 | 133.74 | 27,999 | -0.51(-0.38%) |
Dec 29, 2021 | 133.15 | 134.42 | 133.15 | 134.25 | 17,585 | +0.63(+0.47%) |
Dec 28, 2021 | 133.30 | 133.97 | 133.11 | 133.61 | 53,399 | +0.63(+0.48%) |
Dec 27, 2021 | 131.36 | 133.05 | 131.13 | 132.98 | 26,642 | +1.94(+1.48%) |
Dec 23, 2021 | 129.61 | 131.37 | 129.61 | 131.05 | 20,921 | +1.46(+1.12%) |
Dec 22, 2021 | 128.06 | 129.66 | 127.99 | 129.59 | 24,904 | +1.27(+0.99%) |
Dec 21, 2021 | 127.01 | 128.65 | 127.01 | 128.31 | 444,779 | +2.20(+1.75%) |
Dec 20, 2021 | 126.40 | 126.40 | 124.36 | 126.11 | 79,155 | -2.58(-2.00%) |
Dec 17, 2021 | 129.13 | 129.82 | 128.07 | 128.69 | 27,509 | -0.86(-0.67%) |
Dec 16, 2021 | 129.09 | 130.64 | 129.04 | 129.55 | 24,130 | +2.00(+1.57%) |
Dec 15, 2021 | 127.64 | 127.91 | 124.94 | 127.55 | 43,901 | -0.57(-0.44%) |
Dec 14, 2021 | 127.73 | 129.50 | 127.73 | 128.11 | 29,377 | +0.14(+0.11%) |
Dec 13, 2021 | 129.08 | 129.39 | 127.45 | 127.97 | 49,714 | -1.34(-1.04%) |
Dec 10, 2021 | 129.81 | 130.03 | 128.45 | 129.31 | 31,667 | +0.50(+0.39%) |
Dec 09, 2021 | 128.44 | 129.28 | 128.15 | 128.81 | 23,843 | -1.00(-0.77%) |
Dec 08, 2021 | 129.71 | 130.09 | 129.38 | 129.81 | 26,566 | +0.65(+0.50%) |
Dec 07, 2021 | 128.38 | 130.03 | 128.38 | 129.17 | 27,045 | +2.56(+2.03%) |
Dec 06, 2021 | 125.56 | 127.52 | 125.38 | 126.60 | 27,052 | +2.34(+1.88%) |
Dec 03, 2021 | 124.55 | 125.88 | 123.48 | 124.27 | 33,587 | -0.15(-0.12%) |
Dec 02, 2021 | 123.14 | 124.98 | 122.63 | 124.42 | 49,340 | +1.88(+1.53%) |