Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.92 | 118.26 | 116.67 | 117.89 | 493,620 | -0.49(-0.41%) |
Feb 25, 2022 | 115.43 | 118.39 | 116.31 | 118.38 | 681,900 | +3.53(+3.07%) |
Feb 24, 2022 | 113.50 | 115.09 | 112.67 | 114.85 | 1,195,885 | +0.12(+0.11%) |
Feb 23, 2022 | 116.61 | 116.84 | 114.60 | 114.73 | 535,724 | -1.29(-1.11%) |
Feb 22, 2022 | 117.01 | 117.20 | 115.47 | 116.02 | 723,221 | -1.06(-0.90%) |
Feb 18, 2022 | 117.08 | 0 | -0.15(-0.13%) | |||
Feb 17, 2022 | 117.72 | 117.86 | 116.87 | 117.23 | 466,916 | -1.14(-0.96%) |
Feb 16, 2022 | 117.61 | 118.74 | 117.47 | 118.37 | 396,388 | +0.57(+0.48%) |
Feb 15, 2022 | 117.47 | 118.44 | 117.35 | 117.81 | 464,219 | +0.93(+0.80%) |
Feb 14, 2022 | 117.40 | 117.78 | 115.91 | 116.87 | 661,084 | -0.64(-0.55%) |
Feb 11, 2022 | 117.97 | 118.89 | 117.03 | 117.51 | 820,952 | -0.28(-0.24%) |
Feb 10, 2022 | 118.89 | 119.89 | 117.36 | 117.80 | 440,306 | -1.94(-1.62%) |
Feb 09, 2022 | 119.64 | 120.09 | 119.47 | 119.74 | 483,184 | +0.66(+0.56%) |
Feb 08, 2022 | 118.40 | 119.25 | 118.24 | 119.08 | 445,521 | +0.83(+0.70%) |
Feb 07, 2022 | 118.25 | 118.89 | 117.64 | 118.25 | 393,563 | +0.08(+0.07%) |
Feb 04, 2022 | 118.75 | 119.02 | 117.21 | 118.16 | 661,494 | -0.95(-0.80%) |
Feb 03, 2022 | 119.62 | 118.96 | 119.12 | 493,919 | -1.06(-0.88%) | |
Feb 02, 2022 | 119.62 | 120.31 | 119.09 | 120.17 | 806,575 | +0.26(+0.22%) |
Feb 01, 2022 | 119.13 | 119.95 | 118.46 | 119.91 | 986,317 | +0.76(+0.64%) |
Jan 31, 2022 | 117.50 | 119.14 | 119.14 | 924,111 | +1.12(+0.95%) | |
Jan 28, 2022 | 116.44 | 118.07 | 115.36 | 118.02 | 897,940 | +1.29(+1.11%) |
Jan 27, 2022 | 117.59 | 118.93 | 116.09 | 116.73 | 740,256 | -0.01(-0.01%) |
Jan 26, 2022 | 118.53 | 119.38 | 116.18 | 116.74 | 932,731 | -1.41(-1.19%) |
Jan 25, 2022 | 117.49 | 118.86 | 115.71 | 118.14 | 1,474,116 | -0.59(-0.50%) |
Jan 24, 2022 | 117.12 | 118.95 | 115.43 | 118.74 | 1,626,864 | +0.62(+0.53%) |
Jan 21, 2022 | 118.98 | 119.78 | 117.89 | 118.12 | 989,797 | -0.97(-0.82%) |
Jan 20, 2022 | 120.87 | 121.76 | 118.97 | 119.09 | 644,367 | -1.78(-1.47%) |
Jan 19, 2022 | 122.19 | 122.30 | 120.78 | 120.87 | 548,419 | -0.90(-0.74%) |
Jan 18, 2022 | 122.67 | 122.77 | 121.27 | 121.77 | 597,843 | -1.39(-1.13%) |
Jan 14, 2022 | 123.15 | 0 | -0.05(-0.04%) | |||
Jan 13, 2022 | 122.96 | 123.87 | 122.86 | 123.20 | 451,153 | +0.38(+0.31%) |
Jan 12, 2022 | 122.94 | 123.27 | 122.38 | 122.82 | 592,541 | -0.11(-0.09%) |
Jan 11, 2022 | 122.67 | 122.94 | 121.53 | 122.94 | 769,648 | +0.29(+0.24%) |
Jan 10, 2022 | 123.03 | 123.15 | 122.00 | 122.64 | 728,919 | -0.67(-0.54%) |
Jan 07, 2022 | 122.76 | 123.59 | 122.54 | 123.31 | 1,024,300 | +0.44(+0.36%) |
Jan 06, 2022 | 123.54 | 123.54 | 122.52 | 122.87 | 530,290 | +0.03(+0.02%) |
Jan 05, 2022 | 123.43 | 124.68 | 122.81 | 122.84 | 711,545 | -0.27(-0.22%) |
Jan 04, 2022 | 122.08 | 123.65 | 122.08 | 123.11 | 529,419 | +1.44(+1.19%) |
Jan 03, 2022 | 121.98 | 122.15 | 120.74 | 121.67 | 502,871 | -0.10(-0.09%) |
Dec 31, 2021 | 121.46 | 122.26 | 121.42 | 121.78 | 217,906 | +0.26(+0.22%) |
Dec 30, 2021 | 121.78 | 122.33 | 121.42 | 121.51 | 336,715 | -0.16(-0.13%) |
Dec 29, 2021 | 121.16 | 121.89 | 121.06 | 121.67 | 476,217 | +0.49(+0.40%) |
Dec 28, 2021 | 120.59 | 121.28 | 120.58 | 121.18 | 493,546 | +0.60(+0.50%) |
Dec 27, 2021 | 119.48 | 120.62 | 119.21 | 120.58 | 443,559 | +1.35(+1.13%) |
Dec 23, 2021 | 118.97 | 119.58 | 118.96 | 119.23 | 478,486 | +0.58(+0.48%) |
Dec 22, 2021 | 117.95 | 118.69 | 117.62 | 118.65 | 694,649 | +0.74(+0.63%) |
Dec 21, 2021 | 117.27 | 118.27 | 117.19 | 117.91 | 480,658 | +1.26(+1.08%) |
Dec 20, 2021 | 116.82 | 116.82 | 115.48 | 116.64 | 395,917 | -1.21(-1.02%) |
Dec 17, 2021 | 119.40 | 119.43 | 117.72 | 117.85 | 420,133 | -1.80(-1.51%) |
Dec 16, 2021 | 119.48 | 120.60 | 119.31 | 119.65 | 476,802 | +0.55(+0.46%) |
Dec 15, 2021 | 118.33 | 119.33 | 117.82 | 119.10 | 339,498 | +0.88(+0.74%) |
Dec 14, 2021 | 118.11 | 119.20 | 118.02 | 118.22 | 380,955 | -0.30(-0.25%) |
Dec 13, 2021 | 118.43 | 119.04 | 117.73 | 118.52 | 297,687 | +0.03(+0.02%) |
Dec 10, 2021 | 118.25 | 118.59 | 117.86 | 118.49 | 233,409 | +0.73(+0.62%) |
Dec 09, 2021 | 117.66 | 118.28 | 117.36 | 117.76 | 220,250 | -0.35(-0.29%) |
Dec 08, 2021 | 117.96 | 118.29 | 117.56 | 118.11 | 278,028 | +0.32(+0.27%) |
Dec 07, 2021 | 117.90 | 118.43 | 117.44 | 117.79 | 297,864 | +0.66(+0.57%) |
Dec 06, 2021 | 115.91 | 117.88 | 115.91 | 117.13 | 368,044 | +2.20(+1.91%) |
Dec 03, 2021 | 114.97 | 115.37 | 114.14 | 114.93 | 425,501 | +0.19(+0.16%) |
Dec 02, 2021 | 112.73 | 115.41 | 112.67 | 114.74 | 582,539 | +2.55(+2.27%) |