Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.47 | 131.50 | 129.28 | 130.62 | 9,063,489 | -1.18(-0.89%) |
Feb 25, 2022 | 130.29 | 132.19 | 130.41 | 131.80 | 8,621,862 | +1.79(+1.38%) |
Feb 24, 2022 | 129.42 | 130.48 | 127.58 | 130.02 | 10,941,752 | -0.50(-0.39%) |
Feb 23, 2022 | 132.27 | 132.59 | 130.32 | 130.52 | 7,256,866 | -1.35(-1.03%) |
Feb 22, 2022 | 133.15 | 133.60 | 131.38 | 131.87 | 8,752,330 | -1.49(-1.12%) |
Feb 18, 2022 | 133.36 | 0 | -0.86(-0.64%) | |||
Feb 17, 2022 | 129.50 | 134.79 | 129.29 | 134.22 | 18,555,830 | +5.17(+4.01%) |
Feb 16, 2022 | 129.82 | 130.35 | 128.25 | 129.05 | 9,795,629 | -0.81(-0.63%) |
Feb 15, 2022 | 130.22 | 131.12 | 129.30 | 129.86 | 7,527,425 | +0.41(+0.31%) |
Feb 14, 2022 | 130.79 | 131.40 | 128.26 | 129.46 | 9,923,644 | -1.33(-1.02%) |
Feb 11, 2022 | 132.23 | 132.58 | 129.66 | 130.79 | 8,185,776 | -0.72(-0.55%) |
Feb 10, 2022 | 131.97 | 132.42 | 130.91 | 131.51 | 9,588,243 | -1.56(-1.17%) |
Feb 09, 2022 | 133.85 | 134.13 | 132.86 | 133.07 | 7,406,029 | -0.29(-0.22%) |
Feb 08, 2022 | 133.68 | 134.57 | 132.90 | 133.36 | 6,708,576 | +0.03(+0.02%) |
Feb 07, 2022 | 135.36 | 135.37 | 132.99 | 133.33 | 6,907,899 | -1.32(-0.98%) |
Feb 04, 2022 | 136.16 | 136.27 | 133.71 | 134.66 | 7,600,535 | -1.60(-1.18%) |
Feb 03, 2022 | 135.55 | 137.23 | 136.26 | 7,147,502 | +0.14(+0.10%) | |
Feb 02, 2022 | 136.27 | 136.89 | 135.45 | 136.12 | 6,256,161 | -0.06(-0.04%) |
Feb 01, 2022 | 134.54 | 136.41 | 134.33 | 136.18 | 7,008,482 | +1.06(+0.79%) |
Jan 31, 2022 | 132.49 | 135.34 | 135.12 | 6,964,353 | +2.21(+1.67%) | |
Jan 28, 2022 | 131.44 | 132.92 | 129.46 | 132.91 | 8,673,819 | +1.62(+1.24%) |
Jan 27, 2022 | 132.33 | 134.41 | 130.83 | 131.28 | 9,574,311 | +0.09(+0.07%) |
Jan 26, 2022 | 132.73 | 134.13 | 130.62 | 131.19 | 9,029,069 | -1.35(-1.02%) |
Jan 25, 2022 | 135.29 | 135.66 | 132.22 | 132.55 | 10,055,817 | -2.95(-2.18%) |
Jan 24, 2022 | 134.40 | 135.82 | 132.70 | 135.50 | 9,898,582 | +0.01(+0.01%) |
Jan 21, 2022 | 136.48 | 137.49 | 135.36 | 135.49 | 9,487,740 | -1.00(-0.73%) |
Jan 20, 2022 | 137.57 | 139.61 | 136.34 | 136.48 | 7,717,212 | -2.63(-1.89%) |
Jan 19, 2022 | 137.76 | 140.12 | 137.16 | 139.11 | 7,818,866 | +1.37(+1.00%) |
Jan 18, 2022 | 139.56 | 139.84 | 137.36 | 137.74 | 7,285,715 | -2.46(-1.75%) |
Jan 14, 2022 | 140.19 | 0 | -0.40(-0.28%) | |||
Jan 13, 2022 | 138.62 | 140.79 | 138.31 | 140.59 | 8,340,612 | +1.96(+1.42%) |
Jan 12, 2022 | 138.86 | 139.13 | 138.20 | 138.63 | 6,541,058 | -0.73(-0.53%) |
Jan 11, 2022 | 139.37 | 139.77 | 138.37 | 139.36 | 7,479,194 | -0.40(-0.28%) |
Jan 10, 2022 | 140.56 | 140.71 | 138.32 | 139.76 | 7,839,978 | -0.27(-0.19%) |
Jan 07, 2022 | 138.69 | 140.48 | 138.16 | 140.03 | 6,802,920 | +1.32(+0.95%) |
Jan 06, 2022 | 138.80 | 139.79 | 137.62 | 138.71 | 7,527,292 | -0.39(-0.28%) |
Jan 05, 2022 | 138.06 | 141.05 | 137.95 | 139.09 | 12,211,886 | +1.86(+1.35%) |
Jan 04, 2022 | 139.21 | 140.27 | 137.00 | 137.24 | 11,696,817 | -2.56(-1.83%) |
Jan 03, 2022 | 139.17 | 139.93 | 138.21 | 139.80 | 7,141,874 | -0.04(-0.03%) |
Dec 31, 2021 | 138.40 | 140.18 | 138.12 | 139.84 | 6,190,788 | +1.47(+1.06%) |
Dec 30, 2021 | 138.45 | 138.87 | 137.70 | 138.37 | 5,154,933 | +0.44(+0.32%) |
Dec 29, 2021 | 137.87 | 138.71 | 137.54 | 137.92 | 4,497,743 | -0.07(-0.05%) |
Dec 28, 2021 | 135.88 | 138.17 | 135.88 | 137.99 | 5,443,690 | +1.95(+1.44%) |
Dec 27, 2021 | 134.92 | 136.14 | 134.89 | 136.04 | 5,532,563 | +1.23(+0.91%) |
Dec 23, 2021 | 135.11 | 135.46 | 134.19 | 134.81 | 6,067,830 | -0.30(-0.22%) |
Dec 22, 2021 | 135.21 | 135.29 | 133.88 | 135.11 | 5,870,967 | +0.17(+0.13%) |
Dec 21, 2021 | 134.24 | 135.17 | 133.38 | 134.94 | 8,489,526 | +0.41(+0.30%) |
Dec 20, 2021 | 133.49 | 135.06 | 132.98 | 134.53 | 10,697,656 | +0.44(+0.32%) |
Dec 17, 2021 | 137.96 | 139.12 | 133.75 | 134.09 | 27,339,860 | -4.44(-3.20%) |
Dec 16, 2021 | 140.88 | 141.61 | 138.10 | 138.53 | 13,473,843 | -1.93(-1.38%) |
Dec 15, 2021 | 140.34 | 141.56 | 138.59 | 140.46 | 11,548,085 | +0.39(+0.28%) |
Dec 14, 2021 | 138.49 | 140.41 | 137.38 | 140.08 | 16,111,499 | +1.32(+0.95%) |
Dec 13, 2021 | 135.53 | 138.93 | 135.31 | 138.75 | 18,633,572 | +2.45(+1.80%) |
Dec 10, 2021 | 133.70 | 136.56 | 132.95 | 136.30 | 13,304,947 | +2.44(+1.83%) |
Dec 09, 2021 | 132.05 | 133.92 | 131.16 | 133.85 | 11,153,120 | +1.84(+1.39%) |
Dec 08, 2021 | 132.89 | 133.32 | 130.92 | 132.02 | 11,938,814 | -1.35(-1.01%) |
Dec 07, 2021 | 134.38 | 134.60 | 132.92 | 133.37 | 13,040,964 | -0.43(-0.32%) |
Dec 06, 2021 | 132.41 | 134.14 | 131.97 | 133.80 | 11,282,993 | +1.44(+1.08%) |
Dec 03, 2021 | 130.78 | 132.72 | 130.23 | 132.36 | 15,286,387 | +0.99(+0.76%) |
Dec 02, 2021 | 132.48 | 133.26 | 130.18 | 131.37 | 13,774,173 | -0.64(-0.48%) |