Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 122.44 | 123.78 | 121.85 | 123.22 | 8,604 | -0.39(-0.31%) |
Feb 25, 2022 | 121.78 | 123.61 | 121.78 | 123.61 | 9,726 | +3.04(+2.52%) |
Feb 24, 2022 | 115.94 | 120.60 | 115.74 | 120.57 | 18,438 | +1.67(+1.41%) |
Feb 23, 2022 | 121.69 | 121.83 | 118.80 | 118.90 | 17,483 | -2.06(-1.70%) |
Feb 22, 2022 | 122.00 | 122.50 | 120.30 | 120.95 | 15,845 | -1.30(-1.07%) |
Feb 18, 2022 | 122.26 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 124.37 | 124.38 | 122.95 | 123.11 | 11,755 | -2.53(-2.01%) |
Feb 16, 2022 | 124.74 | 126.00 | 124.52 | 125.64 | 26,659 | +0.17(+0.13%) |
Feb 15, 2022 | 124.63 | 125.52 | 124.63 | 125.47 | 18,487 | +2.08(+1.69%) |
Feb 14, 2022 | 124.19 | 124.25 | 123.06 | 123.39 | 14,472 | -0.79(-0.64%) |
Feb 11, 2022 | 126.56 | 126.76 | 124.05 | 124.18 | 160,930 | -1.70(-1.35%) |
Feb 10, 2022 | 128.04 | 128.22 | 125.50 | 125.88 | 14,590 | -2.15(-1.68%) |
Feb 09, 2022 | 127.39 | 128.03 | 127.33 | 128.03 | 25,121 | +2.35(+1.87%) |
Feb 08, 2022 | 124.35 | 125.75 | 124.20 | 125.69 | 6,195 | +1.15(+0.92%) |
Feb 07, 2022 | 125.00 | 125.45 | 124.49 | 124.54 | 36,975 | +0.06(+0.05%) |
Feb 04, 2022 | 123.79 | 125.42 | 123.27 | 124.48 | 17,031 | +0.40(+0.32%) |
Feb 03, 2022 | 125.34 | 124.00 | 124.08 | 6,109 | -2.23(-1.77%) | |
Feb 02, 2022 | 125.61 | 126.41 | 125.17 | 126.31 | 10,057 | +0.74(+0.59%) |
Feb 01, 2022 | 124.17 | 125.85 | 124.17 | 125.57 | 24,747 | +0.88(+0.70%) |
Jan 31, 2022 | 123.37 | 124.81 | 124.69 | 9,239 | +2.50(+2.05%) | |
Jan 28, 2022 | 119.59 | 122.19 | 119.16 | 122.19 | 12,073 | +2.29(+1.91%) |
Jan 27, 2022 | 121.92 | 122.85 | 119.44 | 119.90 | 27,945 | -0.81(-0.67%) |
Jan 26, 2022 | 122.91 | 123.73 | 120.40 | 120.71 | 5,640 | -1.13(-0.93%) |
Jan 25, 2022 | 121.64 | 122.66 | 119.91 | 121.84 | 16,270 | -1.69(-1.37%) |
Jan 24, 2022 | 120.73 | 123.63 | 118.46 | 123.53 | 71,626 | +1.00(+0.82%) |
Jan 21, 2022 | 123.96 | 124.61 | 122.41 | 122.53 | 70,719 | -1.97(-1.58%) |
Jan 20, 2022 | 126.62 | 127.89 | 124.48 | 124.50 | 168,671 | -1.48(-1.17%) |
Jan 19, 2022 | 127.77 | 127.86 | 125.97 | 125.98 | 15,875 | -1.37(-1.08%) |
Jan 18, 2022 | 128.39 | 128.39 | 127.16 | 127.35 | 110,744 | -2.21(-1.71%) |
Jan 14, 2022 | 129.56 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.53 | 130.82 | 129.54 | 129.87 | 10,860 | -1.19(-0.91%) |
Jan 12, 2022 | 131.41 | 131.79 | 130.50 | 131.06 | 5,245 | +0.01(+0.01%) |
Jan 11, 2022 | 129.58 | 131.05 | 129.04 | 131.05 | 157,329 | +1.44(+1.11%) |
Jan 10, 2022 | 127.95 | 129.62 | 127.69 | 129.61 | 14,255 | -0.48(-0.37%) |
Jan 07, 2022 | 130.18 | 130.43 | 129.88 | 130.09 | 6,596 | -0.41(-0.31%) |
Jan 06, 2022 | 129.74 | 131.15 | 129.74 | 130.50 | 7,612 | +0.15(+0.11%) |
Jan 05, 2022 | 132.96 | 133.01 | 130.35 | 130.35 | 5,665 | -2.65(-1.99%) |
Jan 04, 2022 | 133.19 | 133.22 | 132.51 | 133.00 | 8,831 | +0.59(+0.45%) |
Jan 03, 2022 | 132.98 | 132.98 | 131.94 | 132.41 | 16,109 | -0.15(-0.11%) |
Dec 31, 2021 | 132.68 | 133.07 | 132.55 | 132.55 | 39,616 | -0.27(-0.20%) |
Dec 30, 2021 | 132.74 | 133.39 | 132.74 | 132.82 | 3,564 | +0.09(+0.07%) |
Dec 29, 2021 | 132.51 | 132.87 | 132.19 | 132.73 | 15,302 | +0.35(+0.27%) |
Dec 28, 2021 | 132.67 | 132.96 | 132.30 | 132.38 | 15,195 | -0.10(-0.07%) |
Dec 27, 2021 | 131.14 | 132.47 | 131.10 | 132.47 | 9,255 | +1.42(+1.08%) |
Dec 23, 2021 | 130.85 | 131.40 | 130.78 | 131.06 | 3,675 | +0.99(+0.76%) |
Dec 22, 2021 | 129.67 | 130.13 | 129.66 | 130.07 | 11,425 | +0.83(+0.64%) |
Dec 21, 2021 | 127.66 | 129.30 | 127.66 | 129.24 | 6,271 | +2.66(+2.10%) |
Dec 20, 2021 | 126.80 | 126.80 | 125.56 | 126.58 | 816,910 | -1.84(-1.44%) |
Dec 17, 2021 | 128.56 | 129.50 | 127.90 | 128.43 | 25,485 | -0.52(-0.40%) |
Dec 16, 2021 | 130.05 | 130.51 | 128.58 | 128.95 | 35,662 | -0.69(-0.53%) |
Dec 15, 2021 | 127.67 | 129.68 | 127.36 | 129.64 | 63,777 | +1.54(+1.20%) |
Dec 14, 2021 | 128.16 | 128.92 | 127.66 | 128.10 | 43,327 | -0.95(-0.73%) |
Dec 13, 2021 | 129.28 | 129.46 | 129.05 | 129.05 | 7,038 | -0.74(-0.57%) |
Dec 10, 2021 | 130.30 | 130.30 | 129.31 | 129.79 | 366,121 | +0.39(+0.30%) |
Dec 09, 2021 | 130.65 | 130.65 | 129.40 | 129.40 | 130,459 | -1.44(-1.10%) |
Dec 08, 2021 | 130.60 | 131.10 | 130.37 | 130.85 | 52,811 | +0.66(+0.51%) |
Dec 07, 2021 | 129.39 | 130.70 | 129.39 | 130.18 | 8,046 | +2.49(+1.95%) |
Dec 06, 2021 | 127.54 | 127.94 | 127.54 | 127.69 | 18,827 | +1.56(+1.24%) |
Dec 03, 2021 | 126.57 | 126.57 | 125.10 | 126.13 | 7,183 | -1.20(-0.94%) |
Dec 02, 2021 | 124.89 | 127.74 | 124.89 | 127.32 | 13,131 | +2.82(+2.27%) |