Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 124.94 | 130.08 | 124.94 | 129.90 | 437,758 | +0.54(+0.42%) |
Feb 25, 2022 | 124.67 | 129.98 | 126.39 | 129.35 | 343,737 | +5.49(+4.43%) |
Feb 24, 2022 | 122.37 | 124.44 | 119.72 | 123.86 | 491,624 | -2.71(-2.14%) |
Feb 23, 2022 | 129.74 | 130.57 | 126.05 | 126.57 | 339,029 | -2.39(-1.85%) |
Feb 22, 2022 | 129.79 | 130.97 | 127.87 | 128.96 | 325,233 | -1.11(-0.85%) |
Feb 18, 2022 | 130.07 | 0 | +0.03(+0.02%) | |||
Feb 17, 2022 | 132.18 | 132.69 | 129.78 | 130.04 | 353,542 | -3.68(-2.75%) |
Feb 16, 2022 | 132.64 | 134.54 | 132.64 | 133.72 | 341,227 | -0.19(-0.14%) |
Feb 15, 2022 | 131.76 | 134.41 | 131.60 | 133.91 | 364,813 | +3.06(+2.34%) |
Feb 14, 2022 | 133.58 | 134.00 | 129.99 | 130.86 | 565,058 | -2.59(-1.94%) |
Feb 11, 2022 | 132.19 | 135.19 | 131.55 | 133.44 | 567,495 | +0.56(+0.42%) |
Feb 10, 2022 | 132.28 | 135.29 | 132.18 | 132.88 | 436,064 | +0.08(+0.06%) |
Feb 09, 2022 | 134.12 | 134.93 | 132.72 | 132.80 | 411,962 | -0.94(-0.71%) |
Feb 08, 2022 | 132.18 | 134.06 | 131.42 | 133.75 | 593,022 | +3.08(+2.36%) |
Feb 07, 2022 | 130.34 | 132.02 | 129.01 | 130.66 | 394,907 | +0.77(+0.59%) |
Feb 04, 2022 | 128.26 | 130.59 | 127.01 | 129.89 | 525,414 | +2.31(+1.81%) |
Feb 03, 2022 | 129.69 | 127.04 | 127.58 | 547,656 | -1.82(-1.40%) | |
Feb 02, 2022 | 130.83 | 130.83 | 128.85 | 129.40 | 425,081 | -1.12(-0.86%) |
Feb 01, 2022 | 129.85 | 131.18 | 128.56 | 130.52 | 598,093 | +1.08(+0.84%) |
Jan 31, 2022 | 127.79 | 130.04 | 129.43 | 735,756 | +0.63(+0.49%) | |
Jan 28, 2022 | 127.56 | 128.87 | 125.77 | 128.80 | 717,589 | +4.15(+3.33%) |
Jan 27, 2022 | 123.19 | 126.02 | 121.68 | 124.65 | 1,051,958 | +4.78(+3.99%) |
Jan 26, 2022 | 121.04 | 122.71 | 118.36 | 119.87 | 527,892 | -0.33(-0.28%) |
Jan 25, 2022 | 119.78 | 121.44 | 116.73 | 120.20 | 629,110 | -0.50(-0.42%) |
Jan 24, 2022 | 115.31 | 121.25 | 115.11 | 120.70 | 648,098 | -0.20(-0.17%) |
Jan 21, 2022 | 120.55 | 123.17 | 119.92 | 120.91 | 550,337 | -1.09(-0.90%) |
Jan 20, 2022 | 124.45 | 126.54 | 121.79 | 122.00 | 317,619 | -2.69(-2.16%) |
Jan 19, 2022 | 129.70 | 129.80 | 124.61 | 124.69 | 503,614 | -4.47(-3.46%) |
Jan 18, 2022 | 131.26 | 131.46 | 128.65 | 129.16 | 499,668 | -2.16(-1.64%) |
Jan 14, 2022 | 131.32 | 0 | +0.17(+0.13%) | |||
Jan 13, 2022 | 130.68 | 132.12 | 130.39 | 131.15 | 363,177 | +1.39(+1.07%) |
Jan 12, 2022 | 128.97 | 131.55 | 128.96 | 129.76 | 575,323 | +1.09(+0.85%) |
Jan 11, 2022 | 128.12 | 128.94 | 125.94 | 128.67 | 487,859 | +2.69(+2.13%) |
Jan 10, 2022 | 128.51 | 128.82 | 124.15 | 125.98 | 590,152 | +1.54(+1.24%) |
Jan 07, 2022 | 122.80 | 124.76 | 122.18 | 124.44 | 240,222 | +1.62(+1.32%) |
Jan 06, 2022 | 120.57 | 122.94 | 119.44 | 122.82 | 330,590 | +4.20(+3.54%) |
Jan 05, 2022 | 120.14 | 122.66 | 118.55 | 118.62 | 305,301 | -1.32(-1.10%) |
Jan 04, 2022 | 120.29 | 121.64 | 119.75 | 119.94 | 331,890 | +1.59(+1.34%) |
Jan 03, 2022 | 117.17 | 118.48 | 116.66 | 118.36 | 234,445 | +2.64(+2.28%) |
Dec 31, 2021 | 115.63 | 116.48 | 115.30 | 115.72 | 192,654 | -0.31(-0.27%) |
Dec 30, 2021 | 117.87 | 118.73 | 116.00 | 116.03 | 211,241 | -1.17(-1.00%) |
Dec 29, 2021 | 116.72 | 117.58 | 115.51 | 117.21 | 190,435 | +0.74(+0.64%) |
Dec 28, 2021 | 116.05 | 117.20 | 116.05 | 116.46 | 165,444 | +0.16(+0.13%) |
Dec 27, 2021 | 115.87 | 116.33 | 114.08 | 116.31 | 244,951 | +1.13(+0.98%) |
Dec 23, 2021 | 116.07 | 116.95 | 114.93 | 115.18 | 213,755 | +0.09(+0.08%) |
Dec 22, 2021 | 115.37 | 116.11 | 114.49 | 115.09 | 236,347 | -0.22(-0.19%) |
Dec 21, 2021 | 112.87 | 115.38 | 112.60 | 115.31 | 309,233 | +3.37(+3.01%) |
Dec 20, 2021 | 112.98 | 112.98 | 109.67 | 111.94 | 372,405 | -2.62(-2.29%) |
Dec 17, 2021 | 117.06 | 117.16 | 113.95 | 114.56 | 999,807 | -3.19(-2.70%) |
Dec 16, 2021 | 118.60 | 120.05 | 117.54 | 117.75 | 237,491 | +0.18(+0.16%) |
Dec 15, 2021 | 117.12 | 118.38 | 115.44 | 117.56 | 274,018 | +1.45(+1.25%) |
Dec 14, 2021 | 116.22 | 117.78 | 115.65 | 116.11 | 312,150 | -0.07(-0.06%) |
Dec 13, 2021 | 117.09 | 118.49 | 115.44 | 116.19 | 222,918 | -1.95(-1.65%) |
Dec 10, 2021 | 118.15 | 118.49 | 115.95 | 118.14 | 128,468 | +0.86(+0.74%) |
Dec 09, 2021 | 117.56 | 118.68 | 116.98 | 117.27 | 149,515 | -1.16(-0.98%) |
Dec 08, 2021 | 119.13 | 119.93 | 118.20 | 118.44 | 194,963 | -0.34(-0.29%) |
Dec 07, 2021 | 119.14 | 120.41 | 118.17 | 118.78 | 189,476 | +0.58(+0.49%) |
Dec 06, 2021 | 117.40 | 120.02 | 116.74 | 118.20 | 219,853 | +3.33(+2.90%) |
Dec 03, 2021 | 117.70 | 118.37 | 114.02 | 114.87 | 286,982 | -2.42(-2.07%) |
Dec 02, 2021 | 114.68 | 118.07 | 113.96 | 117.29 | 304,357 | +3.86(+3.41%) |