Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.69 | 118.15 | 115.99 | 117.43 | 2,333,637 | -1.09(-0.92%) |
Feb 25, 2022 | 116.74 | 118.52 | 116.18 | 118.52 | 1,563,891 | +2.26(+1.94%) |
Feb 24, 2022 | 114.06 | 116.63 | 113.55 | 116.26 | 2,555,016 | -0.22(-0.19%) |
Feb 23, 2022 | 119.46 | 119.46 | 116.39 | 116.48 | 2,372,224 | -2.38(-2.00%) |
Feb 22, 2022 | 119.77 | 120.65 | 118.23 | 118.86 | 1,945,547 | -1.66(-1.37%) |
Feb 18, 2022 | 120.51 | 0 | +2.22(+1.88%) | |||
Feb 17, 2022 | 118.39 | 119.98 | 117.63 | 118.29 | 2,807,510 | +0.67(+0.57%) |
Feb 16, 2022 | 116.95 | 117.92 | 116.16 | 117.62 | 2,278,377 | +0.33(+0.28%) |
Feb 15, 2022 | 117.08 | 118.31 | 116.67 | 117.28 | 4,348,840 | +1.52(+1.32%) |
Feb 14, 2022 | 116.57 | 117.23 | 114.94 | 115.76 | 2,789,882 | -0.64(-0.55%) |
Feb 11, 2022 | 118.55 | 119.48 | 115.86 | 116.40 | 3,072,108 | -1.98(-1.68%) |
Feb 10, 2022 | 120.16 | 121.34 | 118.00 | 118.38 | 2,284,732 | -3.38(-2.78%) |
Feb 09, 2022 | 121.97 | 126.57 | 121.30 | 121.77 | 3,883,420 | +2.60(+2.18%) |
Feb 08, 2022 | 119.56 | 120.06 | 118.15 | 119.16 | 2,456,407 | -0.11(-0.09%) |
Feb 07, 2022 | 119.38 | 120.77 | 118.77 | 119.27 | 1,747,688 | -0.18(-0.15%) |
Feb 04, 2022 | 118.60 | 120.48 | 117.71 | 119.45 | 1,448,375 | -0.08(-0.06%) |
Feb 03, 2022 | 118.73 | 121.23 | 119.53 | 1,229,742 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.04 | 119.71 | 117.81 | 119.37 | 1,720,179 | +1.54(+1.30%) |
Feb 01, 2022 | 119.25 | 119.41 | 116.84 | 117.84 | 1,557,523 | -1.52(-1.27%) |
Jan 31, 2022 | 116.48 | 119.66 | 119.36 | 2,531,762 | +2.79(+2.40%) | |
Jan 28, 2022 | 114.64 | 116.50 | 112.94 | 116.56 | 3,634,588 | +2.31(+2.02%) |
Jan 27, 2022 | 115.56 | 116.17 | 113.59 | 114.25 | 2,811,128 | -0.31(-0.27%) |
Jan 26, 2022 | 116.43 | 117.74 | 113.95 | 114.56 | 2,054,026 | -1.82(-1.57%) |
Jan 25, 2022 | 118.76 | 119.19 | 116.09 | 116.38 | 2,796,955 | -4.09(-3.40%) |
Jan 24, 2022 | 116.97 | 120.68 | 116.01 | 120.47 | 3,069,904 | +2.00(+1.69%) |
Jan 21, 2022 | 118.57 | 119.93 | 117.68 | 118.47 | 2,233,758 | -0.89(-0.74%) |
Jan 20, 2022 | 119.36 | 119.48 | 117.76 | 119.36 | 3,072,139 | +0.64(+0.54%) |
Jan 19, 2022 | 120.93 | 121.17 | 118.54 | 118.72 | 2,202,186 | -1.79(-1.49%) |
Jan 18, 2022 | 120.16 | 120.86 | 119.61 | 120.51 | 1,445,507 | -0.65(-0.54%) |
Jan 14, 2022 | 121.16 | 0 | -1.67(-1.36%) | |||
Jan 13, 2022 | 123.28 | 123.62 | 122.52 | 122.83 | 1,748,641 | -0.33(-0.26%) |
Jan 12, 2022 | 125.02 | 125.26 | 122.64 | 123.15 | 2,662,739 | -1.44(-1.16%) |
Jan 11, 2022 | 126.94 | 127.16 | 124.43 | 124.59 | 2,456,101 | -2.67(-2.10%) |
Jan 10, 2022 | 128.50 | 128.50 | 126.08 | 127.26 | 1,685,205 | -1.80(-1.40%) |
Jan 07, 2022 | 130.03 | 130.75 | 129.03 | 129.06 | 874,341 | -1.50(-1.15%) |
Jan 06, 2022 | 129.68 | 131.24 | 129.00 | 130.56 | 904,443 | +1.34(+1.03%) |
Jan 05, 2022 | 131.11 | 131.58 | 129.16 | 129.22 | 1,025,662 | -1.66(-1.27%) |
Jan 04, 2022 | 130.81 | 131.82 | 129.96 | 130.88 | 981,537 | +0.70(+0.53%) |
Jan 03, 2022 | 131.95 | 132.32 | 128.59 | 130.19 | 1,312,320 | -2.22(-1.68%) |
Dec 31, 2021 | 131.98 | 133.14 | 131.77 | 132.41 | 794,696 | +0.45(+0.34%) |
Dec 30, 2021 | 132.26 | 132.69 | 131.78 | 131.96 | 564,738 | -0.26(-0.20%) |
Dec 29, 2021 | 131.44 | 133.35 | 131.41 | 132.22 | 1,194,780 | +0.65(+0.49%) |
Dec 28, 2021 | 131.36 | 132.10 | 131.19 | 131.57 | 694,220 | -0.03(-0.02%) |
Dec 27, 2021 | 128.90 | 131.62 | 128.90 | 131.60 | 1,148,766 | +2.55(+1.97%) |
Dec 23, 2021 | 129.19 | 129.52 | 128.71 | 129.05 | 1,004,900 | +0.68(+0.53%) |
Dec 22, 2021 | 127.41 | 128.86 | 127.30 | 128.38 | 985,878 | +1.20(+0.94%) |
Dec 21, 2021 | 126.24 | 128.24 | 126.05 | 127.17 | 1,260,964 | +1.72(+1.37%) |
Dec 20, 2021 | 124.62 | 125.60 | 124.08 | 125.46 | 1,211,729 | -0.34(-0.27%) |
Dec 17, 2021 | 127.21 | 127.62 | 125.70 | 125.80 | 2,637,991 | -1.58(-1.24%) |
Dec 16, 2021 | 126.75 | 127.77 | 126.56 | 127.38 | 1,072,999 | +1.11(+0.88%) |
Dec 15, 2021 | 125.88 | 126.71 | 125.07 | 126.27 | 1,287,183 | +0.41(+0.33%) |
Dec 14, 2021 | 125.45 | 126.82 | 125.39 | 125.86 | 1,504,387 | -0.14(-0.11%) |
Dec 13, 2021 | 126.87 | 127.11 | 124.98 | 126.00 | 1,461,633 | -1.65(-1.29%) |
Dec 10, 2021 | 127.31 | 128.49 | 127.01 | 127.65 | 1,345,783 | +0.72(+0.56%) |
Dec 09, 2021 | 125.92 | 127.98 | 125.58 | 126.94 | 1,435,619 | +1.32(+1.05%) |
Dec 08, 2021 | 125.92 | 127.65 | 125.47 | 125.62 | 1,792,190 | +0.42(+0.33%) |
Dec 07, 2021 | 123.90 | 125.58 | 123.02 | 125.20 | 1,301,224 | +2.32(+1.89%) |
Dec 06, 2021 | 120.27 | 124.53 | 120.18 | 122.88 | 2,105,293 | +3.85(+3.24%) |
Dec 03, 2021 | 121.59 | 122.04 | 118.04 | 119.03 | 2,127,766 | -1.62(-1.34%) |
Dec 02, 2021 | 118.21 | 121.77 | 118.13 | 120.65 | 1,875,550 | +3.16(+2.69%) |