Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 118.76 | 120.58 | 117.70 | 118.56 | 2,763,627 | -1.84(-1.53%) |
Feb 25, 2022 | 119.50 | 120.75 | 118.98 | 120.41 | 2,071,699 | +1.62(+1.36%) |
Feb 24, 2022 | 111.98 | 119.09 | 111.48 | 118.78 | 3,601,629 | +3.23(+2.80%) |
Feb 23, 2022 | 119.91 | 120.94 | 115.00 | 115.55 | 2,293,387 | -3.43(-2.88%) |
Feb 22, 2022 | 120.66 | 121.00 | 117.84 | 118.98 | 2,685,246 | -2.50(-2.06%) |
Feb 18, 2022 | 121.48 | 0 | -2.34(-1.89%) | |||
Feb 17, 2022 | 123.29 | 126.50 | 123.27 | 123.83 | 4,115,212 | -0.16(-0.13%) |
Feb 16, 2022 | 122.42 | 124.36 | 121.79 | 123.99 | 1,986,091 | +2.19(+1.80%) |
Feb 15, 2022 | 122.48 | 123.16 | 121.13 | 121.80 | 1,879,515 | +1.22(+1.02%) |
Feb 14, 2022 | 122.21 | 122.65 | 119.85 | 120.58 | 2,376,968 | -1.66(-1.36%) |
Feb 11, 2022 | 123.98 | 126.17 | 121.16 | 122.24 | 2,503,311 | -1.85(-1.49%) |
Feb 10, 2022 | 122.39 | 127.13 | 121.75 | 124.09 | 3,158,228 | +0.77(+0.62%) |
Feb 09, 2022 | 123.47 | 124.15 | 121.91 | 123.33 | 3,020,552 | +0.91(+0.74%) |
Feb 08, 2022 | 120.50 | 124.63 | 118.74 | 122.42 | 5,279,205 | -5.93(-4.62%) |
Feb 07, 2022 | 125.44 | 129.11 | 124.88 | 128.35 | 3,741,569 | +3.22(+2.58%) |
Feb 04, 2022 | 124.31 | 126.53 | 122.17 | 125.13 | 2,245,010 | -0.33(-0.26%) |
Feb 03, 2022 | 127.53 | 125.27 | 125.46 | 1,785,394 | -3.44(-2.67%) | |
Feb 02, 2022 | 127.57 | 129.26 | 126.62 | 128.89 | 2,170,746 | +1.89(+1.49%) |
Feb 01, 2022 | 126.87 | 128.13 | 125.01 | 127.01 | 1,752,713 | +0.14(+0.11%) |
Jan 31, 2022 | 124.85 | 127.21 | 126.87 | 2,445,859 | +0.69(+0.55%) | |
Jan 28, 2022 | 123.73 | 126.21 | 120.38 | 126.18 | 3,053,260 | +2.16(+1.74%) |
Jan 27, 2022 | 127.31 | 128.82 | 123.33 | 124.02 | 2,100,019 | -1.46(-1.16%) |
Jan 26, 2022 | 128.51 | 130.89 | 124.01 | 125.47 | 2,354,574 | -1.03(-0.82%) |
Jan 25, 2022 | 122.99 | 128.39 | 121.39 | 126.51 | 3,032,719 | +0.59(+0.47%) |
Jan 24, 2022 | 123.15 | 126.03 | 118.72 | 125.92 | 4,357,169 | -0.74(-0.59%) |
Jan 21, 2022 | 126.83 | 127.16 | 124.59 | 126.66 | 2,918,388 | -0.40(-0.32%) |
Jan 20, 2022 | 129.71 | 131.65 | 126.86 | 127.07 | 2,291,311 | -1.00(-0.78%) |
Jan 19, 2022 | 133.50 | 133.50 | 128.01 | 128.07 | 2,549,947 | -4.57(-3.44%) |
Jan 18, 2022 | 132.98 | 132.99 | 130.02 | 132.63 | 3,194,279 | -1.56(-1.16%) |
Jan 14, 2022 | 134.19 | 0 | -6.28(-4.47%) | |||
Jan 13, 2022 | 140.00 | 141.56 | 139.84 | 140.48 | 1,446,554 | +0.91(+0.65%) |
Jan 12, 2022 | 140.13 | 141.05 | 139.42 | 139.56 | 1,080,326 | +0.09(+0.06%) |
Jan 11, 2022 | 138.68 | 140.15 | 136.24 | 139.48 | 1,470,900 | +0.82(+0.59%) |
Jan 10, 2022 | 138.16 | 138.75 | 135.39 | 138.66 | 2,033,603 | -0.34(-0.24%) |
Jan 07, 2022 | 140.34 | 141.26 | 138.81 | 139.00 | 1,690,710 | -1.63(-1.16%) |
Jan 06, 2022 | 139.48 | 141.80 | 138.56 | 140.62 | 1,990,629 | +1.84(+1.32%) |
Jan 05, 2022 | 141.23 | 142.93 | 138.73 | 138.79 | 2,696,316 | -1.68(-1.20%) |
Jan 04, 2022 | 139.82 | 141.25 | 139.45 | 140.47 | 2,127,654 | +2.31(+1.67%) |
Jan 03, 2022 | 138.31 | 140.14 | 136.93 | 138.16 | 2,469,174 | +0.46(+0.33%) |
Dec 31, 2021 | 137.89 | 139.36 | 137.48 | 137.70 | 1,386,424 | -0.23(-0.17%) |
Dec 30, 2021 | 136.83 | 139.51 | 136.64 | 137.94 | 1,259,367 | +1.10(+0.81%) |
Dec 29, 2021 | 136.18 | 137.30 | 135.12 | 136.83 | 1,105,063 | +0.85(+0.63%) |
Dec 28, 2021 | 135.80 | 137.25 | 135.10 | 135.98 | 1,122,309 | -0.57(-0.42%) |
Dec 27, 2021 | 133.98 | 136.59 | 133.14 | 136.55 | 1,153,785 | +2.56(+1.91%) |
Dec 23, 2021 | 134.88 | 135.65 | 133.82 | 133.99 | 2,622,066 | -0.06(-0.04%) |
Dec 22, 2021 | 132.65 | 134.46 | 132.32 | 134.05 | 1,249,019 | +0.91(+0.69%) |
Dec 21, 2021 | 127.73 | 133.50 | 127.62 | 133.13 | 2,332,789 | +7.07(+5.61%) |
Dec 20, 2021 | 127.27 | 128.15 | 123.81 | 126.07 | 3,088,589 | -3.84(-2.96%) |
Dec 17, 2021 | 130.58 | 131.75 | 127.93 | 129.91 | 4,827,922 | -0.80(-0.61%) |
Dec 16, 2021 | 131.65 | 133.45 | 130.18 | 130.71 | 3,191,673 | -0.33(-0.25%) |
Dec 15, 2021 | 130.52 | 131.17 | 126.88 | 131.04 | 2,461,221 | +0.96(+0.74%) |
Dec 14, 2021 | 130.22 | 131.19 | 129.15 | 130.08 | 2,320,270 | -0.15(-0.11%) |
Dec 13, 2021 | 130.64 | 131.07 | 127.16 | 130.23 | 2,803,877 | -1.14(-0.87%) |
Dec 10, 2021 | 132.28 | 132.43 | 129.32 | 131.37 | 1,599,313 | +0.16(+0.12%) |
Dec 09, 2021 | 133.54 | 134.09 | 131.18 | 131.21 | 2,258,530 | -3.07(-2.28%) |
Dec 08, 2021 | 133.26 | 135.13 | 132.52 | 134.28 | 3,142,451 | +1.02(+0.77%) |
Dec 07, 2021 | 132.85 | 135.35 | 132.15 | 133.26 | 3,106,778 | +3.11(+2.39%) |
Dec 06, 2021 | 129.74 | 132.63 | 129.22 | 130.15 | 3,350,831 | +2.91(+2.29%) |
Dec 03, 2021 | 129.63 | 130.31 | 125.68 | 127.24 | 4,267,568 | -2.28(-1.76%) |
Dec 02, 2021 | 127.88 | 131.32 | 126.54 | 129.51 | 5,282,882 | +3.53(+2.80%) |