Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.28 | 117.81 | 115.00 | 117.29 | 1,143,815 | -0.15(-0.13%) |
Feb 25, 2022 | 117.46 | 117.50 | 115.75 | 117.44 | 563,950 | +0.17(+0.14%) |
Feb 24, 2022 | 113.39 | 117.41 | 112.24 | 117.27 | 751,778 | +2.73(+2.38%) |
Feb 23, 2022 | 116.11 | 116.95 | 114.45 | 114.54 | 561,337 | -1.93(-1.66%) |
Feb 22, 2022 | 118.18 | 118.92 | 115.50 | 116.47 | 841,048 | -2.34(-1.97%) |
Feb 18, 2022 | 118.81 | 0 | +0.38(+0.32%) | |||
Feb 17, 2022 | 120.15 | 121.43 | 118.43 | 118.43 | 599,041 | -2.79(-2.30%) |
Feb 16, 2022 | 121.77 | 122.59 | 120.71 | 121.22 | 491,162 | -0.59(-0.48%) |
Feb 15, 2022 | 121.15 | 122.50 | 120.58 | 121.81 | 586,277 | +1.23(+1.02%) |
Feb 14, 2022 | 120.37 | 121.41 | 118.96 | 120.58 | 584,518 | +0.29(+0.24%) |
Feb 11, 2022 | 124.00 | 124.00 | 119.75 | 120.29 | 711,661 | -0.81(-0.67%) |
Feb 10, 2022 | 120.06 | 124.39 | 119.55 | 121.10 | 769,347 | -0.20(-0.16%) |
Feb 09, 2022 | 124.43 | 125.21 | 120.70 | 121.30 | 739,396 | -1.29(-1.05%) |
Feb 08, 2022 | 120.92 | 122.59 | 118.59 | 122.59 | 649,772 | +2.64(+2.20%) |
Feb 07, 2022 | 121.33 | 121.73 | 119.14 | 119.95 | 509,712 | -0.30(-0.25%) |
Feb 04, 2022 | 115.10 | 120.70 | 114.00 | 120.25 | 1,126,351 | +3.57(+3.06%) |
Feb 03, 2022 | 118.94 | 116.14 | 116.68 | 612,770 | -3.32(-2.77%) | |
Feb 02, 2022 | 118.35 | 120.17 | 118.05 | 120.00 | 558,829 | +1.11(+0.93%) |
Feb 01, 2022 | 118.97 | 119.16 | 117.27 | 118.89 | 429,950 | +0.36(+0.30%) |
Jan 31, 2022 | 115.35 | 118.53 | 118.53 | 717,412 | +2.21(+1.90%) | |
Jan 28, 2022 | 114.11 | 116.07 | 112.67 | 116.32 | 481,966 | +1.57(+1.37%) |
Jan 27, 2022 | 115.87 | 117.92 | 114.75 | 114.75 | 422,345 | -0.10(-0.09%) |
Jan 26, 2022 | 115.64 | 117.87 | 113.93 | 114.85 | 657,081 | -0.76(-0.66%) |
Jan 25, 2022 | 117.67 | 117.77 | 114.36 | 115.61 | 558,516 | -2.49(-2.11%) |
Jan 24, 2022 | 118.41 | 118.41 | 113.10 | 118.10 | 789,218 | +0.01(+0.01%) |
Jan 21, 2022 | 121.01 | 121.32 | 118.09 | 118.09 | 659,861 | -2.26(-1.88%) |
Jan 20, 2022 | 117.20 | 122.14 | 116.28 | 120.35 | 469,721 | +0.06(+0.05%) |
Jan 19, 2022 | 119.87 | 121.24 | 119.27 | 120.29 | 510,894 | +0.99(+0.83%) |
Jan 18, 2022 | 117.03 | 120.14 | 115.78 | 119.30 | 704,546 | +1.14(+0.96%) |
Jan 14, 2022 | 118.16 | 0 | -2.20(-1.83%) | |||
Jan 13, 2022 | 124.42 | 124.72 | 120.36 | 120.36 | 510,481 | -4.22(-3.39%) |
Jan 12, 2022 | 126.58 | 127.00 | 123.56 | 124.58 | 366,443 | -1.36(-1.08%) |
Jan 11, 2022 | 121.53 | 125.94 | 121.16 | 125.94 | 513,265 | +3.27(+2.67%) |
Jan 10, 2022 | 124.18 | 124.68 | 120.54 | 122.67 | 675,097 | -1.50(-1.21%) |
Jan 07, 2022 | 125.08 | 125.37 | 123.25 | 124.17 | 535,884 | -1.31(-1.04%) |
Jan 06, 2022 | 124.05 | 126.00 | 123.17 | 125.48 | 399,957 | +0.99(+0.80%) |
Jan 05, 2022 | 126.79 | 126.79 | 124.01 | 124.49 | 472,697 | -1.24(-0.99%) |
Jan 04, 2022 | 126.79 | 129.21 | 124.78 | 125.73 | 918,450 | -2.73(-2.13%) |
Jan 03, 2022 | 129.89 | 129.93 | 126.54 | 128.46 | 464,621 | -1.94(-1.49%) |
Dec 31, 2021 | 129.78 | 130.87 | 129.40 | 130.40 | 198,223 | +1.14(+0.88%) |
Dec 30, 2021 | 128.64 | 130.25 | 128.54 | 129.26 | 231,457 | +0.26(+0.20%) |
Dec 29, 2021 | 131.19 | 131.19 | 128.42 | 129.00 | 194,460 | -1.17(-0.90%) |
Dec 28, 2021 | 129.40 | 132.00 | 129.40 | 130.17 | 251,922 | +0.37(+0.29%) |
Dec 27, 2021 | 128.18 | 129.80 | 127.75 | 129.80 | 322,433 | +0.80(+0.62%) |
Dec 23, 2021 | 129.87 | 131.00 | 129.00 | 129.00 | 316,113 | -0.19(-0.15%) |
Dec 22, 2021 | 125.92 | 129.32 | 125.37 | 129.19 | 543,055 | +3.27(+2.60%) |
Dec 21, 2021 | 127.99 | 127.99 | 125.70 | 125.92 | 690,001 | -0.05(-0.04%) |
Dec 20, 2021 | 127.83 | 128.36 | 124.33 | 125.97 | 501,330 | -2.28(-1.78%) |
Dec 17, 2021 | 131.89 | 132.05 | 128.10 | 128.25 | 844,780 | -3.80(-2.88%) |
Dec 16, 2021 | 130.86 | 132.21 | 129.31 | 132.05 | 504,049 | +2.19(+1.69%) |
Dec 15, 2021 | 129.13 | 130.90 | 127.21 | 129.86 | 531,539 | +1.43(+1.11%) |
Dec 14, 2021 | 129.92 | 130.85 | 128.43 | 128.43 | 524,899 | -2.26(-1.73%) |
Dec 13, 2021 | 132.71 | 132.71 | 129.26 | 130.69 | 373,828 | -1.36(-1.03%) |
Dec 10, 2021 | 129.00 | 133.02 | 128.76 | 132.05 | 500,698 | +3.01(+2.33%) |
Dec 09, 2021 | 131.96 | 132.34 | 128.18 | 129.04 | 534,649 | -2.32(-1.77%) |
Dec 08, 2021 | 131.02 | 132.15 | 129.93 | 131.36 | 516,984 | +0.39(+0.30%) |
Dec 07, 2021 | 132.00 | 132.90 | 128.47 | 130.97 | 641,522 | -0.23(-0.18%) |
Dec 06, 2021 | 129.53 | 131.54 | 128.39 | 131.20 | 538,927 | +2.12(+1.64%) |
Dec 03, 2021 | 130.07 | 130.27 | 126.89 | 129.08 | 517,902 | -0.70(-0.54%) |
Dec 02, 2021 | 126.82 | 130.59 | 126.82 | 129.78 | 598,109 | +2.69(+2.12%) |