Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 136.43 | 139.76 | 135.53 | 139.58 | 1,267,449 | +0.60(+0.43%) |
Feb 25, 2022 | 136.35 | 139.40 | 137.30 | 138.98 | 1,104,904 | +3.98(+2.95%) |
Feb 24, 2022 | 134.72 | 135.08 | 131.91 | 135.01 | 1,846,055 | -1.58(-1.15%) |
Feb 23, 2022 | 138.31 | 138.80 | 136.34 | 136.58 | 1,118,375 | -1.07(-0.78%) |
Feb 22, 2022 | 138.71 | 139.06 | 136.27 | 137.65 | 1,006,201 | -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 | 1,372,414 | -0.61(-0.43%) |
Feb 16, 2022 | 138.07 | 140.07 | 137.86 | 139.78 | 1,463,283 | +1.22(+0.88%) |
Feb 15, 2022 | 138.62 | 141.12 | 137.93 | 138.55 | 1,128,665 | +1.27(+0.93%) |
Feb 14, 2022 | 137.10 | 138.01 | 134.85 | 137.28 | 1,274,578 | -0.06(-0.04%) |
Feb 11, 2022 | 138.75 | 139.03 | 137.27 | 137.34 | 1,276,500 | -0.82(-0.60%) |
Feb 10, 2022 | 138.68 | 140.18 | 137.52 | 138.16 | 1,392,447 | -1.35(-0.97%) |
Feb 09, 2022 | 139.08 | 140.13 | 137.66 | 139.51 | 1,542,912 | +0.66(+0.48%) |
Feb 08, 2022 | 136.24 | 139.57 | 135.60 | 138.84 | 2,215,960 | +2.76(+2.03%) |
Feb 07, 2022 | 133.75 | 136.89 | 132.16 | 136.08 | 1,780,188 | +2.73(+2.05%) |
Feb 04, 2022 | 132.97 | 134.50 | 131.41 | 133.35 | 1,391,039 | -1.24(-0.92%) |
Feb 03, 2022 | 133.82 | 135.99 | 134.59 | 1,140,346 | +1.76(+1.32%) | |
Feb 02, 2022 | 131.12 | 134.70 | 128.85 | 132.83 | 1,895,197 | -1.54(-1.15%) |
Feb 01, 2022 | 132.69 | 134.40 | 132.12 | 134.37 | 1,899,157 | +1.42(+1.07%) |
Jan 31, 2022 | 132.61 | 132.95 | 1,129,825 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,908 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.88 | 127.90 | 131.47 | 1,297,175 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,600 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.45 | 124.92 | 127.93 | 717,036 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.89 | 128.41 | 1,387,026 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,421 | -1.33(-1.02%) |
Jan 20, 2022 | 129.30 | 131.76 | 129.21 | 129.71 | 651,207 | +0.48(+0.37%) |
Jan 19, 2022 | 130.61 | 132.00 | 128.97 | 129.23 | 915,880 | -1.39(-1.06%) |
Jan 18, 2022 | 132.69 | 132.70 | 129.63 | 130.62 | 910,095 | -2.33(-1.75%) |
Jan 14, 2022 | 132.95 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.01 | 131.36 | 131.67 | 905,229 | -0.80(-0.60%) |
Jan 12, 2022 | 132.60 | 132.63 | 130.63 | 132.47 | 960,177 | -0.72(-0.54%) |
Jan 11, 2022 | 131.78 | 133.68 | 131.58 | 133.19 | 1,611,253 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.43 | 1,226,183 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,698 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.34 | 684,648 | -2.00(-1.55%) |
Jan 05, 2022 | 128.55 | 131.88 | 128.55 | 129.34 | 936,013 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.10 | 127.42 | 128.22 | 1,138,585 | -1.23(-0.95%) |
Jan 03, 2022 | 129.41 | 129.75 | 127.75 | 129.45 | 1,001,723 | -0.26(-0.20%) |
Dec 31, 2021 | 130.63 | 130.97 | 129.67 | 129.72 | 595,253 | -0.86(-0.66%) |
Dec 30, 2021 | 130.80 | 132.03 | 130.17 | 130.58 | 553,333 | +0.42(+0.32%) |
Dec 29, 2021 | 129.20 | 130.47 | 129.03 | 130.16 | 806,950 | +0.96(+0.74%) |
Dec 28, 2021 | 128.61 | 129.68 | 128.36 | 129.20 | 616,903 | +0.45(+0.35%) |
Dec 27, 2021 | 126.82 | 129.00 | 126.51 | 128.75 | 509,870 | +2.31(+1.83%) |
Dec 23, 2021 | 125.24 | 126.82 | 124.70 | 126.44 | 735,373 | +1.68(+1.34%) |
Dec 22, 2021 | 124.31 | 125.58 | 123.59 | 124.76 | 617,433 | +0.20(+0.16%) |
Dec 21, 2021 | 123.81 | 126.41 | 123.72 | 124.56 | 1,357,376 | +1.56(+1.27%) |
Dec 20, 2021 | 121.73 | 123.28 | 120.26 | 123.00 | 784,987 | +0.81(+0.66%) |
Dec 17, 2021 | 121.68 | 123.34 | 120.66 | 122.19 | 1,470,065 | +1.17(+0.97%) |
Dec 16, 2021 | 121.36 | 122.98 | 120.57 | 121.02 | 860,879 | +0.20(+0.17%) |
Dec 15, 2021 | 120.23 | 121.09 | 119.55 | 120.81 | 795,684 | +0.46(+0.38%) |
Dec 14, 2021 | 119.31 | 122.16 | 119.31 | 120.36 | 1,023,753 | +0.76(+0.64%) |
Dec 13, 2021 | 120.19 | 120.56 | 118.11 | 119.59 | 554,967 | -0.59(-0.50%) |
Dec 10, 2021 | 119.38 | 120.55 | 118.84 | 120.19 | 1,259,132 | +1.41(+1.18%) |
Dec 09, 2021 | 117.45 | 119.44 | 116.97 | 118.78 | 1,050,282 | +0.82(+0.70%) |
Dec 08, 2021 | 117.53 | 118.59 | 116.59 | 117.97 | 889,212 | +1.30(+1.11%) |
Dec 07, 2021 | 116.49 | 117.76 | 115.63 | 116.67 | 867,426 | +0.60(+0.52%) |
Dec 06, 2021 | 115.62 | 117.70 | 114.96 | 116.06 | 1,143,518 | +2.09(+1.83%) |
Dec 03, 2021 | 114.09 | 115.97 | 113.03 | 113.97 | 1,281,842 | +0.94(+0.83%) |
Dec 02, 2021 | 111.78 | 113.75 | 110.97 | 113.03 | 1,381,969 | +1.68(+1.51%) |