Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 131.36 | 134.54 | 129.68 | 131.74 | 7,565,118 | -1.49(-1.12%) |
Feb 25, 2022 | 130.91 | 133.64 | 130.46 | 133.23 | 7,930,154 | +2.26(+1.72%) |
Feb 24, 2022 | 120.82 | 131.18 | 120.43 | 130.97 | 8,655,888 | +5.46(+4.35%) |
Feb 23, 2022 | 129.54 | 131.75 | 125.28 | 125.51 | 8,565,900 | -2.36(-1.84%) |
Feb 22, 2022 | 127.55 | 132.68 | 126.13 | 127.87 | 7,809,220 | -2.80(-2.14%) |
Feb 18, 2022 | 130.66 | 0 | -3.06(-2.29%) | |||
Feb 17, 2022 | 139.95 | 140.89 | 132.04 | 133.72 | 12,121,725 | -4.40(-3.18%) |
Feb 16, 2022 | 135.69 | 138.86 | 134.14 | 138.12 | 8,128,096 | +1.10(+0.80%) |
Feb 15, 2022 | 131.98 | 137.55 | 131.59 | 137.02 | 9,252,081 | +7.82(+6.05%) |
Feb 14, 2022 | 129.70 | 131.69 | 127.08 | 129.21 | 9,557,047 | -0.62(-0.48%) |
Feb 11, 2022 | 136.74 | 137.73 | 128.64 | 129.82 | 9,667,792 | -7.13(-5.21%) |
Feb 10, 2022 | 136.97 | 142.24 | 136.21 | 136.96 | 8,697,031 | -4.34(-3.07%) |
Feb 09, 2022 | 138.81 | 142.06 | 136.68 | 141.30 | 7,808,441 | +5.34(+3.93%) |
Feb 08, 2022 | 132.12 | 136.40 | 130.81 | 135.96 | 6,794,572 | +2.57(+1.92%) |
Feb 07, 2022 | 133.03 | 135.50 | 132.48 | 133.39 | 7,402,442 | +0.55(+0.41%) |
Feb 04, 2022 | 131.63 | 133.99 | 129.28 | 132.84 | 8,689,364 | -0.92(-0.69%) |
Feb 03, 2022 | 135.41 | 132.38 | 133.76 | 10,242,488 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.87 | 138.55 | 134.45 | 137.93 | 8,294,127 | +2.11(+1.55%) |
Feb 01, 2022 | 135.45 | 136.47 | 130.68 | 135.82 | 8,304,801 | +6.04(+4.65%) |
Jan 28, 2022 | 127.00 | 129.83 | 121.36 | 129.78 | 13,566,282 | +2.25(+1.77%) |
Jan 27, 2022 | 131.54 | 132.72 | 126.70 | 127.53 | 13,817,527 | -5.32(-4.01%) |
Jan 26, 2022 | 134.94 | 138.73 | 130.16 | 132.85 | 12,068,934 | -0.22(-0.16%) |
Jan 25, 2022 | 132.09 | 133.66 | 128.72 | 133.06 | 12,024,425 | -3.42(-2.51%) |
Jan 24, 2022 | 128.86 | 136.63 | 127.08 | 136.49 | 13,476,251 | +4.15(+3.13%) |
Jan 21, 2022 | 134.75 | 139.04 | 131.94 | 132.34 | 12,663,167 | -4.01(-2.94%) |
Jan 20, 2022 | 142.76 | 144.35 | 135.77 | 136.35 | 10,785,378 | -3.84(-2.74%) |
Jan 19, 2022 | 151.32 | 152.68 | 140.04 | 140.19 | 13,183,291 | -9.10(-6.10%) |
Jan 18, 2022 | 162.03 | 162.55 | 148.66 | 149.29 | 12,672,365 | -14.34(-8.77%) |
Jan 14, 2022 | 163.64 | 0 | +9.62(+6.25%) | |||
Jan 13, 2022 | 160.70 | 163.18 | 153.35 | 154.01 | 12,805,948 | -2.32(-1.49%) |
Jan 12, 2022 | 151.61 | 156.53 | 151.51 | 156.34 | 10,595,920 | +6.96(+4.66%) |
Jan 11, 2022 | 145.39 | 149.59 | 143.33 | 149.38 | 6,968,717 | +2.80(+1.91%) |
Jan 10, 2022 | 144.75 | 146.88 | 140.38 | 146.58 | 9,877,352 | -1.19(-0.81%) |
Jan 07, 2022 | 151.98 | 154.21 | 147.61 | 147.77 | 6,465,982 | -5.42(-3.54%) |
Jan 06, 2022 | 150.19 | 154.23 | 148.78 | 153.19 | 6,708,836 | +2.55(+1.69%) |
Jan 05, 2022 | 154.86 | 155.69 | 150.41 | 150.64 | 6,976,620 | -4.53(-2.92%) |
Jan 04, 2022 | 156.77 | 158.58 | 151.40 | 155.17 | 7,087,269 | -1.54(-0.98%) |
Jan 03, 2022 | 154.56 | 157.54 | 153.54 | 156.71 | 5,474,176 | +2.52(+1.63%) |
Dec 31, 2021 | 154.96 | 156.46 | 153.88 | 154.19 | 3,668,150 | -0.61(-0.39%) |
Dec 30, 2021 | 157.44 | 157.68 | 154.47 | 154.80 | 4,242,270 | -2.94(-1.86%) |
Dec 29, 2021 | 156.68 | 159.74 | 156.34 | 157.74 | 4,779,896 | +1.31(+0.84%) |
Dec 28, 2021 | 159.57 | 159.71 | 155.55 | 156.43 | 5,954,226 | -3.02(-1.89%) |
Dec 27, 2021 | 153.03 | 159.53 | 153.04 | 159.44 | 6,548,469 | +7.08(+4.65%) |
Dec 23, 2021 | 149.99 | 153.39 | 149.92 | 152.36 | 4,720,610 | +3.11(+2.08%) |
Dec 22, 2021 | 146.95 | 149.37 | 145.92 | 149.25 | 4,379,464 | +0.88(+0.59%) |
Dec 21, 2021 | 146.35 | 148.47 | 144.06 | 148.37 | 6,103,644 | +6.28(+4.42%) |
Dec 20, 2021 | 140.90 | 143.82 | 140.37 | 142.09 | 4,745,305 | -1.12(-0.78%) |
Dec 17, 2021 | 142.36 | 145.98 | 141.32 | 143.21 | 9,549,509 | -0.54(-0.37%) |
Dec 16, 2021 | 151.29 | 152.22 | 143.31 | 143.75 | 7,299,464 | -6.82(-4.53%) |
Dec 15, 2021 | 144.97 | 150.79 | 142.24 | 150.57 | 7,014,507 | +5.81(+4.01%) |
Dec 14, 2021 | 142.06 | 145.22 | 141.62 | 144.75 | 5,805,962 | +0.62(+0.43%) |
Dec 13, 2021 | 150.99 | 151.36 | 143.76 | 144.14 | 6,266,337 | -5.52(-3.69%) |
Dec 10, 2021 | 152.97 | 153.65 | 147.61 | 149.65 | 5,400,691 | +0.08(+0.05%) |
Dec 09, 2021 | 152.70 | 155.15 | 149.31 | 149.58 | 5,526,616 | -4.55(-2.95%) |
Dec 08, 2021 | 153.70 | 154.68 | 152.03 | 154.12 | 6,714,038 | +0.39(+0.25%) |
Dec 07, 2021 | 147.96 | 154.81 | 147.11 | 153.73 | 10,725,473 | +9.32(+6.45%) |
Dec 06, 2021 | 142.84 | 145.37 | 138.18 | 144.41 | 8,754,322 | +1.52(+1.06%) |
Dec 03, 2021 | 145.52 | 147.70 | 140.44 | 142.89 | 7,927,660 | -0.65(-0.45%) |
Dec 02, 2021 | 145.02 | 145.70 | 140.84 | 143.54 | 9,762,990 | -5.08(-3.42%) |