Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 122.08 | 122.72 | 117.89 | 119.97 | 984,112 | -3.40(-2.76%) |
Feb 25, 2022 | 120.00 | 123.89 | 120.20 | 123.37 | 740,291 | +3.25(+2.71%) |
Feb 24, 2022 | 116.96 | 120.96 | 113.75 | 120.12 | 720,996 | +0.70(+0.59%) |
Feb 23, 2022 | 121.22 | 122.61 | 119.34 | 119.42 | 708,021 | -0.13(-0.11%) |
Feb 22, 2022 | 118.96 | 120.71 | 118.38 | 119.55 | 621,803 | -0.57(-0.47%) |
Feb 18, 2022 | 120.12 | 0 | -1.15(-0.95%) | |||
Feb 17, 2022 | 122.64 | 123.19 | 121.15 | 121.27 | 402,769 | -1.97(-1.60%) |
Feb 16, 2022 | 123.92 | 124.85 | 121.33 | 123.24 | 422,382 | -0.51(-0.41%) |
Feb 15, 2022 | 126.11 | 126.63 | 123.12 | 123.75 | 462,255 | -1.51(-1.20%) |
Feb 14, 2022 | 126.59 | 128.20 | 124.56 | 125.26 | 732,175 | -1.16(-0.91%) |
Feb 11, 2022 | 128.67 | 129.31 | 125.14 | 126.42 | 435,443 | -1.25(-0.98%) |
Feb 10, 2022 | 128.86 | 131.48 | 127.02 | 127.67 | 710,713 | -3.08(-2.36%) |
Feb 09, 2022 | 129.60 | 131.35 | 129.24 | 130.75 | 240,750 | +2.60(+2.03%) |
Feb 08, 2022 | 127.91 | 129.83 | 127.49 | 128.15 | 504,511 | +0.24(+0.19%) |
Feb 07, 2022 | 127.83 | 128.41 | 126.89 | 127.91 | 336,270 | -0.21(-0.16%) |
Feb 04, 2022 | 128.76 | 130.14 | 127.54 | 128.12 | 386,255 | -1.47(-1.13%) |
Feb 03, 2022 | 129.89 | 130.43 | 129.59 | 371,379 | -1.00(-0.76%) | |
Feb 02, 2022 | 127.59 | 130.72 | 126.77 | 130.59 | 564,297 | +3.85(+3.04%) |
Feb 01, 2022 | 128.71 | 128.88 | 124.46 | 126.74 | 547,699 | -1.16(-0.90%) |
Jan 31, 2022 | 127.47 | 126.07 | 127.89 | 692,788 | +0.59(+0.46%) | |
Jan 28, 2022 | 123.92 | 127.41 | 121.57 | 127.31 | 498,307 | +3.99(+3.24%) |
Jan 27, 2022 | 125.28 | 126.98 | 122.93 | 123.32 | 404,453 | -1.56(-1.25%) |
Jan 26, 2022 | 126.88 | 127.82 | 124.61 | 124.88 | 662,471 | -1.00(-0.79%) |
Jan 25, 2022 | 126.01 | 127.15 | 122.64 | 125.88 | 558,852 | -0.77(-0.61%) |
Jan 24, 2022 | 126.53 | 127.14 | 122.84 | 126.64 | 572,946 | -0.50(-0.39%) |
Jan 21, 2022 | 126.78 | 128.69 | 126.71 | 127.14 | 453,803 | +0.49(+0.39%) |
Jan 20, 2022 | 128.89 | 130.68 | 126.59 | 126.65 | 510,559 | -2.36(-1.83%) |
Jan 19, 2022 | 129.12 | 130.68 | 128.87 | 129.01 | 687,675 | +0.20(+0.15%) |
Jan 18, 2022 | 130.82 | 131.54 | 128.39 | 128.81 | 621,611 | -2.73(-2.07%) |
Jan 14, 2022 | 131.54 | 0 | -0.79(-0.59%) | |||
Jan 13, 2022 | 135.28 | 135.28 | 131.87 | 132.33 | 534,327 | -2.00(-1.49%) |
Jan 12, 2022 | 132.90 | 135.06 | 132.90 | 134.33 | 527,558 | +1.43(+1.08%) |
Jan 11, 2022 | 132.76 | 132.94 | 131.03 | 132.90 | 494,862 | +0.39(+0.29%) |
Jan 10, 2022 | 130.31 | 132.77 | 129.08 | 132.51 | 733,058 | +1.60(+1.22%) |
Jan 07, 2022 | 135.59 | 136.08 | 130.57 | 130.91 | 703,843 | -5.47(-4.01%) |
Jan 06, 2022 | 136.15 | 137.04 | 134.54 | 136.38 | 522,801 | +0.00(+0.00%) |
Jan 05, 2022 | 136.80 | 138.14 | 133.84 | 136.38 | 590,199 | -1.14(-0.83%) |
Jan 04, 2022 | 138.86 | 140.19 | 137.10 | 137.52 | 914,695 | -0.31(-0.22%) |
Jan 03, 2022 | 143.98 | 144.71 | 137.09 | 137.83 | 762,038 | -6.32(-4.39%) |
Dec 31, 2021 | 143.36 | 145.35 | 143.03 | 144.15 | 543,241 | +1.13(+0.79%) |
Dec 30, 2021 | 141.91 | 144.03 | 141.16 | 143.02 | 706,328 | +1.21(+0.85%) |
Dec 29, 2021 | 141.67 | 142.26 | 140.12 | 141.82 | 1,287,406 | +0.48(+0.34%) |
Dec 28, 2021 | 141.01 | 141.79 | 140.04 | 141.34 | 518,442 | +0.70(+0.49%) |
Dec 27, 2021 | 138.13 | 140.67 | 137.55 | 140.64 | 400,177 | +2.44(+1.76%) |
Dec 23, 2021 | 138.65 | 139.66 | 136.88 | 138.21 | 516,110 | -0.47(-0.34%) |
Dec 22, 2021 | 138.10 | 139.16 | 137.83 | 138.68 | 527,876 | +1.64(+1.19%) |
Dec 21, 2021 | 138.51 | 138.93 | 135.94 | 137.04 | 595,895 | -0.88(-0.63%) |
Dec 20, 2021 | 136.62 | 138.66 | 134.85 | 137.91 | 634,930 | +1.02(+0.74%) |
Dec 17, 2021 | 136.59 | 138.82 | 136.13 | 136.90 | 2,646,442 | +0.79(+0.58%) |
Dec 16, 2021 | 136.26 | 137.27 | 134.68 | 136.11 | 770,853 | -0.53(-0.39%) |
Dec 15, 2021 | 133.02 | 136.91 | 133.02 | 136.63 | 961,102 | +3.66(+2.75%) |
Dec 14, 2021 | 134.23 | 135.17 | 131.68 | 132.97 | 813,808 | -1.42(-1.06%) |
Dec 13, 2021 | 132.66 | 135.20 | 132.60 | 134.39 | 950,064 | +2.59(+1.96%) |
Dec 10, 2021 | 131.61 | 132.15 | 130.26 | 131.81 | 727,558 | +0.43(+0.33%) |
Dec 09, 2021 | 132.94 | 134.09 | 131.31 | 131.37 | 520,262 | -1.64(-1.23%) |
Dec 08, 2021 | 133.75 | 134.67 | 131.75 | 133.01 | 791,385 | -0.40(-0.30%) |
Dec 07, 2021 | 130.73 | 133.63 | 130.73 | 133.41 | 1,053,389 | +3.59(+2.76%) |
Dec 06, 2021 | 128.63 | 131.24 | 128.41 | 129.82 | 876,334 | +2.07(+1.62%) |
Dec 03, 2021 | 129.06 | 129.50 | 126.49 | 127.75 | 537,338 | -0.53(-0.41%) |
Dec 02, 2021 | 126.43 | 129.48 | 126.43 | 128.28 | 554,439 | +2.31(+1.84%) |