Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 145.73 | 145.73 | 140.62 | 140.85 | 5,928 | -0.73(-0.51%) |
Feb 25, 2022 | 148.35 | 144.65 | 140.86 | 141.58 | 13,909 | -5.82(-3.95%) |
Feb 24, 2022 | 147.41 | 148.30 | 144.71 | 147.40 | 8,600 | -2.90(-1.93%) |
Feb 23, 2022 | 146.39 | 151.74 | 146.39 | 150.30 | 132,875 | +3.00(+2.03%) |
Feb 22, 2022 | 148.86 | 148.86 | 146.26 | 147.30 | 3,597 | -0.09(-0.06%) |
Feb 18, 2022 | 147.39 | 0 | +1.67(+1.14%) | |||
Feb 17, 2022 | 148.42 | 151.76 | 143.09 | 145.72 | 5,678 | -3.30(-2.21%) |
Feb 16, 2022 | 141.13 | 151.96 | 141.13 | 149.02 | 17,764 | +7.53(+5.32%) |
Feb 15, 2022 | 140.79 | 143.12 | 140.16 | 141.49 | 5,799 | +1.23(+0.88%) |
Feb 14, 2022 | 143.05 | 143.05 | 140.26 | 140.26 | 4,346 | -1.34(-0.94%) |
Feb 11, 2022 | 145.76 | 145.76 | 139.90 | 141.60 | 5,502 | -2.21(-1.54%) |
Feb 10, 2022 | 143.63 | 144.01 | 143.40 | 143.81 | 4,879 | -7.70(-5.08%) |
Feb 09, 2022 | 153.67 | 156.50 | 151.31 | 151.51 | 14,363 | +0.55(+0.37%) |
Feb 08, 2022 | 145.06 | 152.84 | 145.06 | 150.96 | 18,800 | +4.53(+3.09%) |
Feb 07, 2022 | 146.91 | 151.66 | 140.81 | 146.43 | 23,118 | +0.42(+0.29%) |
Feb 04, 2022 | 137.60 | 147.01 | 137.07 | 146.01 | 31,290 | +6.78(+4.87%) |
Feb 03, 2022 | 138.04 | 141.03 | 139.24 | 13,651 | +0.56(+0.41%) | |
Feb 02, 2022 | 136.49 | 141.95 | 134.53 | 138.67 | 26,449 | +1.07(+0.77%) |
Feb 01, 2022 | 124.83 | 137.80 | 124.83 | 137.61 | 5,038 | -0.06(-0.04%) |
Jan 31, 2022 | 136.25 | 138.78 | 136.25 | 137.66 | 9,893 | +1.91(+1.41%) |
Jan 28, 2022 | 134.40 | 135.75 | 133.74 | 135.75 | 7,608 | +2.02(+1.51%) |
Jan 27, 2022 | 135.59 | 137.31 | 133.38 | 133.74 | 44,744 | -2.31(-1.70%) |
Jan 26, 2022 | 136.29 | 138.10 | 136.01 | 136.04 | 10,311 | -0.74(-0.54%) |
Jan 25, 2022 | 137.17 | 142.40 | 135.72 | 136.78 | 17,631 | -0.41(-0.30%) |
Jan 24, 2022 | 135.27 | 139.59 | 134.31 | 137.19 | 28,070 | +0.93(+0.68%) |
Jan 21, 2022 | 137.63 | 140.32 | 136.15 | 136.26 | 14,154 | -2.54(-1.83%) |
Jan 20, 2022 | 138.01 | 141.34 | 138.01 | 138.80 | 8,366 | -0.19(-0.13%) |
Jan 19, 2022 | 134.16 | 142.20 | 133.22 | 138.98 | 23,509 | +5.61(+4.20%) |
Jan 18, 2022 | 132.07 | 135.54 | 132.07 | 133.38 | 19,067 | +0.70(+0.53%) |
Jan 14, 2022 | 132.68 | 0 | +0.25(+0.19%) | |||
Jan 13, 2022 | 131.88 | 134.75 | 131.38 | 132.43 | 16,251 | +0.76(+0.57%) |
Jan 12, 2022 | 133.82 | 136.01 | 131.67 | 131.67 | 11,523 | -1.57(-1.18%) |
Jan 11, 2022 | 133.05 | 135.18 | 131.50 | 133.24 | 16,924 | +0.16(+0.12%) |
Jan 10, 2022 | 128.30 | 134.46 | 127.04 | 133.08 | 10,948 | +5.03(+3.93%) |
Jan 07, 2022 | 127.81 | 129.63 | 127.39 | 128.04 | 5,423 | +0.22(+0.17%) |
Jan 06, 2022 | 128.97 | 130.07 | 126.78 | 127.82 | 8,230 | -1.02(-0.79%) |
Jan 05, 2022 | 130.08 | 135.51 | 128.84 | 128.84 | 14,895 | -0.81(-0.62%) |
Jan 04, 2022 | 128.63 | 133.53 | 125.12 | 129.64 | 20,811 | +5.76(+4.65%) |
Jan 03, 2022 | 124.12 | 127.87 | 122.96 | 123.88 | 13,786 | +0.78(+0.63%) |
Dec 31, 2021 | 120.24 | 124.14 | 120.24 | 123.11 | 14,289 | +2.57(+2.13%) |
Dec 30, 2021 | 119.00 | 122.09 | 119.00 | 120.54 | 12,751 | +1.81(+1.53%) |
Dec 29, 2021 | 118.31 | 118.72 | 115.54 | 118.72 | 4,729 | -0.17(-0.15%) |
Dec 28, 2021 | 118.31 | 119.60 | 118.31 | 118.90 | 3,696 | -1.18(-0.99%) |
Dec 27, 2021 | 121.01 | 121.01 | 119.29 | 120.08 | 2,341 | +0.85(+0.72%) |
Dec 23, 2021 | 116.43 | 124.01 | 116.27 | 119.23 | 13,928 | +2.86(+2.46%) |
Dec 22, 2021 | 115.39 | 116.37 | 115.39 | 116.37 | 7,974 | +0.07(+0.06%) |
Dec 21, 2021 | 108.63 | 117.66 | 108.62 | 116.30 | 11,246 | +5.17(+4.65%) |
Dec 20, 2021 | 112.93 | 112.93 | 108.25 | 111.13 | 10,661 | -3.83(-3.33%) |
Dec 17, 2021 | 107.48 | 117.25 | 107.02 | 114.96 | 32,182 | +5.85(+5.36%) |
Dec 16, 2021 | 111.24 | 112.20 | 108.64 | 109.11 | 8,036 | -2.80(-2.50%) |
Dec 15, 2021 | 111.21 | 113.16 | 109.31 | 111.91 | 7,536 | +1.44(+1.31%) |
Dec 14, 2021 | 113.13 | 113.16 | 110.46 | 110.46 | 13,499 | -2.90(-2.56%) |
Dec 13, 2021 | 115.78 | 118.88 | 112.20 | 113.37 | 6,178 | -3.16(-2.71%) |
Dec 10, 2021 | 115.83 | 119.46 | 113.37 | 116.53 | 9,403 | +3.84(+3.41%) |
Dec 09, 2021 | 110.66 | 114.81 | 110.66 | 112.69 | 12,090 | -0.04(-0.03%) |
Dec 08, 2021 | 112.74 | 114.95 | 112.26 | 112.73 | 5,803 | -0.94(-0.83%) |
Dec 07, 2021 | 113.08 | 116.08 | 113.08 | 113.67 | 15,779 | +2.84(+2.57%) |
Dec 06, 2021 | 106.59 | 111.14 | 106.59 | 110.82 | 5,517 | +3.15(+2.93%) |
Dec 03, 2021 | 112.16 | 112.16 | 105.44 | 107.67 | 7,573 | -3.47(-3.12%) |
Dec 02, 2021 | 108.66 | 111.71 | 107.11 | 111.14 | 8,535 | +2.03(+1.86%) |