Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 124.15 | 125.97 | 123.61 | 125.19 | 2,523,867 | -0.22(-0.17%) |
Feb 25, 2022 | 124.32 | 125.49 | 123.90 | 125.41 | 3,045,522 | +1.69(+1.36%) |
Feb 24, 2022 | 117.96 | 123.84 | 117.96 | 123.72 | 3,846,808 | +3.07(+2.54%) |
Feb 23, 2022 | 124.30 | 124.30 | 120.53 | 120.65 | 2,192,467 | -2.64(-2.14%) |
Feb 22, 2022 | 123.38 | 124.82 | 122.63 | 123.29 | 2,602,419 | -0.87(-0.70%) |
Feb 18, 2022 | 124.17 | 0 | -0.95(-0.76%) | |||
Feb 17, 2022 | 128.08 | 128.08 | 124.99 | 125.12 | 1,909,134 | -3.88(-3.01%) |
Feb 16, 2022 | 128.46 | 129.50 | 127.09 | 129.00 | 1,678,711 | -0.07(-0.05%) |
Feb 15, 2022 | 128.08 | 129.64 | 127.42 | 129.07 | 2,129,760 | +2.28(+1.80%) |
Feb 14, 2022 | 128.78 | 128.98 | 126.02 | 126.79 | 2,166,003 | -2.37(-1.84%) |
Feb 11, 2022 | 130.96 | 132.41 | 128.68 | 129.16 | 2,859,652 | -1.72(-1.31%) |
Feb 10, 2022 | 131.33 | 134.57 | 129.80 | 130.88 | 3,430,332 | -3.28(-2.44%) |
Feb 09, 2022 | 131.62 | 134.40 | 131.51 | 134.16 | 3,374,978 | +3.52(+2.70%) |
Feb 08, 2022 | 130.31 | 131.15 | 128.62 | 130.63 | 2,421,143 | -0.09(-0.07%) |
Feb 07, 2022 | 129.97 | 131.84 | 129.69 | 130.72 | 2,211,570 | +1.00(+0.77%) |
Feb 04, 2022 | 128.43 | 130.79 | 128.19 | 129.72 | 2,476,286 | +0.42(+0.32%) |
Feb 03, 2022 | 130.09 | 129.07 | 129.30 | 4,034,677 | -2.75(-2.08%) | |
Feb 02, 2022 | 132.98 | 132.98 | 130.65 | 132.05 | 2,393,566 | -1.26(-0.95%) |
Feb 01, 2022 | 131.95 | 133.38 | 130.41 | 133.31 | 3,984,007 | +2.37(+1.81%) |
Jan 31, 2022 | 127.33 | 131.15 | 130.94 | 4,075,108 | +3.86(+3.04%) | |
Jan 28, 2022 | 123.26 | 127.18 | 121.65 | 127.08 | 4,227,424 | +4.26(+3.47%) |
Jan 27, 2022 | 126.54 | 127.04 | 122.64 | 122.82 | 3,525,620 | -2.52(-2.01%) |
Jan 26, 2022 | 127.39 | 130.16 | 124.55 | 125.34 | 4,133,280 | -1.36(-1.07%) |
Jan 25, 2022 | 127.52 | 128.68 | 125.29 | 126.70 | 4,153,599 | -2.25(-1.75%) |
Jan 24, 2022 | 125.85 | 129.13 | 122.08 | 128.95 | 5,832,424 | +1.17(+0.92%) |
Jan 21, 2022 | 129.13 | 130.58 | 127.31 | 127.78 | 4,362,029 | -1.96(-1.51%) |
Jan 20, 2022 | 132.27 | 133.72 | 129.45 | 129.74 | 2,591,932 | -1.17(-0.90%) |
Jan 19, 2022 | 133.35 | 134.32 | 130.85 | 130.91 | 2,348,905 | -1.62(-1.22%) |
Jan 18, 2022 | 135.61 | 136.01 | 132.12 | 132.53 | 2,918,219 | -5.45(-3.95%) |
Jan 14, 2022 | 137.98 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 140.66 | 140.68 | 136.87 | 137.09 | 2,390,144 | -3.85(-2.73%) |
Jan 12, 2022 | 142.32 | 143.06 | 140.36 | 140.94 | 1,868,501 | -1.58(-1.11%) |
Jan 11, 2022 | 141.17 | 142.75 | 139.86 | 142.52 | 3,397,263 | +1.35(+0.96%) |
Jan 10, 2022 | 138.78 | 141.53 | 137.37 | 141.17 | 3,293,798 | +1.60(+1.15%) |
Jan 07, 2022 | 141.36 | 142.80 | 139.48 | 139.57 | 2,737,443 | -1.86(-1.31%) |
Jan 06, 2022 | 141.08 | 142.68 | 138.85 | 141.43 | 2,743,890 | -0.08(-0.06%) |
Jan 05, 2022 | 146.76 | 147.84 | 141.31 | 141.51 | 3,575,100 | -5.75(-3.90%) |
Jan 04, 2022 | 150.81 | 150.95 | 146.07 | 147.26 | 3,021,942 | -4.05(-2.68%) |
Jan 03, 2022 | 151.25 | 151.56 | 148.30 | 151.31 | 3,780,302 | -0.25(-0.16%) |
Dec 31, 2021 | 152.65 | 153.81 | 151.44 | 151.56 | 1,887,003 | -1.13(-0.74%) |
Dec 30, 2021 | 151.59 | 153.98 | 151.22 | 152.69 | 1,805,387 | +0.92(+0.61%) |
Dec 29, 2021 | 150.76 | 152.45 | 149.79 | 151.76 | 2,047,443 | +0.62(+0.41%) |
Dec 28, 2021 | 152.01 | 153.82 | 150.77 | 151.14 | 1,572,315 | -1.16(-0.76%) |
Dec 27, 2021 | 153.51 | 153.51 | 151.81 | 152.30 | 1,730,156 | -1.31(-0.85%) |
Dec 23, 2021 | 153.06 | 154.09 | 151.82 | 153.61 | 1,936,220 | +0.92(+0.60%) |
Dec 22, 2021 | 152.39 | 152.82 | 150.69 | 152.69 | 1,041,117 | -0.19(-0.12%) |
Dec 21, 2021 | 152.88 | 153.12 | 150.51 | 152.88 | 1,422,584 | +0.93(+0.61%) |
Dec 20, 2021 | 153.70 | 154.03 | 151.03 | 151.94 | 1,685,654 | -1.44(-0.94%) |
Dec 17, 2021 | 148.74 | 153.78 | 147.49 | 153.38 | 4,650,200 | +4.04(+2.71%) |
Dec 16, 2021 | 151.66 | 152.80 | 148.70 | 149.34 | 3,438,859 | -1.50(-0.99%) |
Dec 15, 2021 | 147.07 | 151.00 | 146.43 | 150.84 | 3,509,620 | +3.26(+2.21%) |
Dec 14, 2021 | 146.96 | 148.39 | 145.83 | 147.58 | 2,668,466 | -0.73(-0.49%) |
Dec 13, 2021 | 146.55 | 148.97 | 146.22 | 148.32 | 3,954,658 | +2.15(+1.47%) |
Dec 10, 2021 | 146.48 | 148.03 | 145.76 | 146.17 | 2,491,028 | -2.26(-1.53%) |
Dec 09, 2021 | 151.18 | 151.51 | 148.29 | 148.44 | 1,249,636 | -3.14(-2.07%) |
Dec 08, 2021 | 150.69 | 152.21 | 148.83 | 151.57 | 2,239,230 | +1.70(+1.13%) |
Dec 07, 2021 | 146.34 | 150.31 | 146.21 | 149.88 | 2,628,416 | +5.66(+3.92%) |
Dec 06, 2021 | 145.93 | 146.13 | 142.21 | 144.22 | 4,002,505 | -3.10(-2.10%) |
Dec 03, 2021 | 151.54 | 151.54 | 146.16 | 147.31 | 2,260,065 | -2.82(-1.88%) |
Dec 02, 2021 | 148.92 | 149.21 | 148.03 | 150.13 | 1,930,830 | +0.49(+0.32%) |