Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.72 | 118.17 | 116.02 | 117.45 | 2,333,137 | -1.09(-0.92%) |
Feb 25, 2022 | 116.76 | 118.55 | 116.21 | 118.55 | 1,563,556 | +2.26(+1.94%) |
Feb 24, 2022 | 114.08 | 116.66 | 113.57 | 116.28 | 2,554,469 | -0.22(-0.19%) |
Feb 23, 2022 | 119.48 | 119.48 | 116.42 | 116.50 | 2,371,716 | -2.38(-2.00%) |
Feb 22, 2022 | 119.79 | 120.67 | 118.26 | 118.88 | 1,945,131 | -1.66(-1.38%) |
Feb 18, 2022 | 120.54 | 0 | +2.22(+1.88%) | |||
Feb 17, 2022 | 118.42 | 120.01 | 117.65 | 118.31 | 2,806,908 | +0.67(+0.57%) |
Feb 16, 2022 | 116.98 | 117.94 | 116.19 | 117.64 | 2,277,889 | +0.33(+0.28%) |
Feb 15, 2022 | 117.10 | 118.33 | 116.69 | 117.31 | 4,347,908 | +1.53(+1.32%) |
Feb 14, 2022 | 116.59 | 117.25 | 114.96 | 115.78 | 2,789,284 | -0.64(-0.55%) |
Feb 11, 2022 | 118.58 | 119.50 | 115.89 | 116.42 | 3,071,450 | -1.98(-1.67%) |
Feb 10, 2022 | 120.18 | 121.36 | 118.03 | 118.41 | 2,284,242 | -3.39(-2.78%) |
Feb 09, 2022 | 121.99 | 126.59 | 121.33 | 121.79 | 3,882,588 | +2.60(+2.18%) |
Feb 08, 2022 | 119.58 | 120.09 | 118.18 | 119.19 | 2,455,880 | -0.11(-0.09%) |
Feb 07, 2022 | 119.41 | 120.79 | 118.80 | 119.29 | 1,747,314 | -0.18(-0.15%) |
Feb 04, 2022 | 118.63 | 120.51 | 117.74 | 119.48 | 1,448,065 | -0.08(-0.06%) |
Feb 03, 2022 | 118.76 | 121.26 | 119.55 | 1,229,478 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.06 | 119.73 | 117.83 | 119.40 | 1,719,811 | +1.53(+1.30%) |
Feb 01, 2022 | 119.28 | 119.44 | 116.86 | 117.86 | 1,557,190 | -1.52(-1.27%) |
Jan 31, 2022 | 116.51 | 119.69 | 119.38 | 2,531,219 | +2.79(+2.40%) | |
Jan 28, 2022 | 114.67 | 116.53 | 112.96 | 116.59 | 3,633,809 | +2.31(+2.02%) |
Jan 27, 2022 | 115.58 | 116.19 | 113.61 | 114.28 | 2,810,526 | -0.30(-0.27%) |
Jan 26, 2022 | 116.45 | 117.77 | 113.97 | 114.58 | 2,053,586 | -1.82(-1.56%) |
Jan 25, 2022 | 118.79 | 119.22 | 116.12 | 116.40 | 2,796,355 | -4.09(-3.40%) |
Jan 24, 2022 | 117.00 | 120.71 | 116.03 | 120.50 | 3,069,246 | +2.00(+1.69%) |
Jan 21, 2022 | 118.60 | 119.95 | 117.70 | 118.49 | 2,233,280 | -0.89(-0.74%) |
Jan 20, 2022 | 119.38 | 119.50 | 117.79 | 119.38 | 3,071,480 | +0.64(+0.54%) |
Jan 19, 2022 | 120.95 | 121.19 | 118.57 | 118.74 | 2,201,714 | -1.79(-1.49%) |
Jan 18, 2022 | 120.18 | 120.89 | 119.64 | 120.53 | 1,445,197 | -0.65(-0.54%) |
Jan 14, 2022 | 121.18 | 0 | -1.67(-1.36%) | |||
Jan 13, 2022 | 123.31 | 123.64 | 122.55 | 122.85 | 1,748,266 | -0.32(-0.26%) |
Jan 12, 2022 | 125.05 | 125.28 | 122.67 | 123.18 | 2,662,168 | -1.44(-1.16%) |
Jan 11, 2022 | 126.96 | 127.18 | 124.45 | 124.62 | 2,455,575 | -2.67(-2.10%) |
Jan 10, 2022 | 128.53 | 128.53 | 126.10 | 127.29 | 1,684,844 | -1.80(-1.40%) |
Jan 07, 2022 | 130.05 | 130.78 | 129.06 | 129.09 | 874,153 | -1.50(-1.15%) |
Jan 06, 2022 | 129.71 | 131.26 | 129.02 | 130.59 | 904,249 | +1.34(+1.03%) |
Jan 05, 2022 | 131.14 | 131.61 | 129.19 | 129.25 | 1,025,442 | -1.66(-1.27%) |
Jan 04, 2022 | 130.84 | 131.85 | 129.99 | 130.91 | 981,327 | +0.70(+0.53%) |
Jan 03, 2022 | 131.98 | 132.35 | 128.61 | 130.22 | 1,312,039 | -2.22(-1.68%) |
Dec 31, 2021 | 132.01 | 133.17 | 131.80 | 132.44 | 794,526 | +0.45(+0.34%) |
Dec 30, 2021 | 132.28 | 132.71 | 131.81 | 131.99 | 564,617 | -0.26(-0.19%) |
Dec 29, 2021 | 131.47 | 133.38 | 131.44 | 132.25 | 1,194,524 | +0.65(+0.49%) |
Dec 28, 2021 | 131.39 | 132.13 | 131.22 | 131.60 | 694,071 | -0.03(-0.02%) |
Dec 27, 2021 | 128.93 | 131.65 | 128.93 | 131.63 | 1,148,520 | +2.55(+1.97%) |
Dec 23, 2021 | 129.22 | 129.55 | 128.74 | 129.08 | 1,004,685 | +0.68(+0.53%) |
Dec 22, 2021 | 127.44 | 128.89 | 127.33 | 128.40 | 985,666 | +1.20(+0.94%) |
Dec 21, 2021 | 126.27 | 128.27 | 126.08 | 127.20 | 1,260,694 | +1.72(+1.37%) |
Dec 20, 2021 | 124.64 | 125.63 | 124.10 | 125.48 | 1,211,469 | -0.34(-0.27%) |
Dec 17, 2021 | 127.24 | 127.65 | 125.73 | 125.83 | 2,637,426 | -1.58(-1.24%) |
Dec 16, 2021 | 126.78 | 127.80 | 126.59 | 127.41 | 1,072,769 | +1.12(+0.88%) |
Dec 15, 2021 | 125.90 | 126.73 | 125.09 | 126.30 | 1,286,907 | +0.41(+0.33%) |
Dec 14, 2021 | 125.47 | 126.85 | 125.42 | 125.89 | 1,504,064 | -0.14(-0.11%) |
Dec 13, 2021 | 126.90 | 127.13 | 125.00 | 126.03 | 1,461,320 | -1.65(-1.29%) |
Dec 10, 2021 | 127.33 | 128.52 | 127.04 | 127.68 | 1,345,494 | +0.72(+0.56%) |
Dec 09, 2021 | 125.95 | 128.01 | 125.61 | 126.96 | 1,435,311 | +1.32(+1.05%) |
Dec 08, 2021 | 125.94 | 127.68 | 125.50 | 125.65 | 1,791,806 | +0.42(+0.33%) |
Dec 07, 2021 | 123.93 | 125.61 | 123.04 | 125.23 | 1,300,945 | +2.32(+1.89%) |
Dec 06, 2021 | 120.30 | 124.56 | 120.21 | 122.91 | 2,104,842 | +3.85(+3.24%) |
Dec 03, 2021 | 121.62 | 122.07 | 118.06 | 119.06 | 2,127,310 | -1.62(-1.34%) |
Dec 02, 2021 | 118.24 | 121.79 | 118.16 | 120.68 | 1,875,148 | +3.16(+2.69%) |