Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 136.42 | 139.75 | 135.52 | 139.58 | 1,267,477 | +0.60(+0.43%) |
Feb 25, 2022 | 136.35 | 139.40 | 137.30 | 138.98 | 1,104,928 | +3.98(+2.95%) |
Feb 24, 2022 | 134.72 | 135.07 | 131.91 | 135.00 | 1,846,095 | -1.58(-1.15%) |
Feb 23, 2022 | 138.31 | 138.79 | 136.34 | 136.58 | 1,118,400 | -1.07(-0.78%) |
Feb 22, 2022 | 138.71 | 139.05 | 136.27 | 137.65 | 1,006,223 | -0.92(-0.66%) |
Feb 18, 2022 | 138.57 | 0 | -0.60(-0.43%) | |||
Feb 17, 2022 | 139.16 | 140.36 | 138.46 | 139.17 | 1,372,444 | -0.61(-0.43%) |
Feb 16, 2022 | 138.07 | 140.07 | 137.85 | 139.77 | 1,463,315 | +1.22(+0.88%) |
Feb 15, 2022 | 138.62 | 141.12 | 137.92 | 138.55 | 1,128,690 | +1.27(+0.93%) |
Feb 14, 2022 | 137.10 | 138.01 | 134.85 | 137.28 | 1,274,606 | -0.06(-0.04%) |
Feb 11, 2022 | 138.75 | 139.03 | 137.27 | 137.34 | 1,276,528 | -0.82(-0.60%) |
Feb 10, 2022 | 138.68 | 140.18 | 137.51 | 138.16 | 1,392,478 | -1.35(-0.97%) |
Feb 09, 2022 | 139.07 | 140.13 | 137.66 | 139.50 | 1,542,946 | +0.66(+0.48%) |
Feb 08, 2022 | 136.24 | 139.56 | 135.59 | 138.84 | 2,216,009 | +2.76(+2.03%) |
Feb 07, 2022 | 133.75 | 136.89 | 132.16 | 136.08 | 1,780,227 | +2.73(+2.05%) |
Feb 04, 2022 | 132.97 | 134.50 | 131.41 | 133.35 | 1,391,070 | -1.24(-0.92%) |
Feb 03, 2022 | 133.81 | 135.99 | 134.59 | 1,140,371 | +1.76(+1.32%) | |
Feb 02, 2022 | 131.12 | 134.69 | 128.85 | 132.83 | 1,895,239 | -1.54(-1.15%) |
Feb 01, 2022 | 132.69 | 134.40 | 132.12 | 134.37 | 1,899,198 | +1.43(+1.07%) |
Jan 31, 2022 | 132.60 | 132.94 | 1,129,850 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,928 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.87 | 127.90 | 131.47 | 1,297,204 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,618 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.44 | 124.92 | 127.93 | 717,051 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.88 | 128.41 | 1,387,056 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,437 | -1.33(-1.02%) |
Jan 20, 2022 | 129.29 | 131.75 | 129.21 | 129.71 | 651,221 | +0.48(+0.37%) |
Jan 19, 2022 | 130.60 | 132.00 | 128.96 | 129.23 | 915,900 | -1.39(-1.06%) |
Jan 18, 2022 | 132.68 | 132.70 | 129.63 | 130.61 | 910,115 | -2.33(-1.75%) |
Jan 14, 2022 | 132.94 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.00 | 131.35 | 131.67 | 905,249 | -0.80(-0.60%) |
Jan 12, 2022 | 132.59 | 132.62 | 130.63 | 132.47 | 960,198 | -0.72(-0.54%) |
Jan 11, 2022 | 131.77 | 133.67 | 131.58 | 133.19 | 1,611,288 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.42 | 1,226,209 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,723 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.33 | 684,663 | -2.00(-1.55%) |
Jan 05, 2022 | 128.54 | 131.87 | 128.54 | 129.33 | 936,033 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.09 | 127.42 | 128.22 | 1,138,610 | -1.23(-0.95%) |
Jan 03, 2022 | 129.41 | 129.74 | 127.74 | 129.45 | 1,001,745 | -0.26(-0.20%) |
Dec 31, 2021 | 130.63 | 130.96 | 129.67 | 129.71 | 595,266 | -0.86(-0.66%) |
Dec 30, 2021 | 130.80 | 132.03 | 130.16 | 130.57 | 553,345 | +0.42(+0.32%) |
Dec 29, 2021 | 129.20 | 130.47 | 129.03 | 130.15 | 806,968 | +0.96(+0.74%) |
Dec 28, 2021 | 128.61 | 129.68 | 128.36 | 129.20 | 616,917 | +0.45(+0.35%) |
Dec 27, 2021 | 126.81 | 128.99 | 126.50 | 128.75 | 509,881 | +2.31(+1.83%) |
Dec 23, 2021 | 125.23 | 126.81 | 124.70 | 126.44 | 735,390 | +1.68(+1.35%) |
Dec 22, 2021 | 124.31 | 125.58 | 123.58 | 124.76 | 617,446 | +0.19(+0.16%) |
Dec 21, 2021 | 123.81 | 126.41 | 123.72 | 124.56 | 1,357,406 | +1.56(+1.27%) |
Dec 20, 2021 | 121.73 | 123.27 | 120.26 | 123.00 | 785,004 | +0.81(+0.66%) |
Dec 17, 2021 | 121.68 | 123.34 | 120.66 | 122.19 | 1,470,098 | +1.17(+0.97%) |
Dec 16, 2021 | 121.36 | 122.98 | 120.57 | 121.02 | 860,898 | +0.20(+0.17%) |
Dec 15, 2021 | 120.23 | 121.09 | 119.54 | 120.81 | 795,702 | +0.46(+0.38%) |
Dec 14, 2021 | 119.31 | 122.16 | 119.31 | 120.35 | 1,023,775 | +0.76(+0.64%) |
Dec 13, 2021 | 120.19 | 120.56 | 118.11 | 119.59 | 554,980 | -0.60(-0.50%) |
Dec 10, 2021 | 119.38 | 120.55 | 118.84 | 120.19 | 1,259,160 | +1.41(+1.18%) |
Dec 09, 2021 | 117.44 | 119.44 | 116.97 | 118.78 | 1,050,305 | +0.82(+0.70%) |
Dec 08, 2021 | 117.53 | 118.59 | 116.59 | 117.96 | 889,232 | +1.30(+1.11%) |
Dec 07, 2021 | 116.49 | 117.76 | 115.63 | 116.66 | 867,445 | +0.61(+0.52%) |
Dec 06, 2021 | 115.62 | 117.70 | 114.96 | 116.06 | 1,143,543 | +2.09(+1.83%) |
Dec 03, 2021 | 114.09 | 115.97 | 113.02 | 113.97 | 1,281,871 | +0.94(+0.83%) |
Dec 02, 2021 | 111.77 | 113.75 | 110.96 | 113.03 | 1,381,999 | +1.68(+1.51%) |