Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 118.58 | 120.45 | 118.58 | 120.44 | 564,880 | +3.18(+2.71%) |
Feb 25, 2022 | 117.06 | 117.48 | 116.47 | 117.26 | 76,797 | -0.01(-0.01%) |
Feb 24, 2022 | 119.54 | 119.75 | 116.33 | 117.27 | 118,703 | +0.18(+0.15%) |
Feb 23, 2022 | 118.16 | 118.38 | 116.87 | 117.10 | 93,913 | -2.24(-1.88%) |
Feb 22, 2022 | 118.35 | 119.34 | 118.04 | 119.34 | 108,971 | +0.54(+0.45%) |
Feb 18, 2022 | 118.80 | 0 | +1.56(+1.33%) | |||
Feb 17, 2022 | 117.05 | 118.11 | 116.60 | 117.25 | 96,144 | +0.96(+0.83%) |
Feb 16, 2022 | 116.44 | 116.66 | 114.92 | 116.28 | 128,734 | +0.87(+0.75%) |
Feb 15, 2022 | 116.16 | 116.39 | 115.38 | 115.41 | 181,741 | -1.90(-1.62%) |
Feb 14, 2022 | 117.87 | 118.43 | 116.72 | 117.31 | 183,606 | -1.52(-1.28%) |
Feb 11, 2022 | 117.49 | 119.31 | 115.88 | 118.83 | 255,323 | +2.01(+1.72%) |
Feb 10, 2022 | 118.48 | 118.55 | 116.73 | 116.82 | 668,821 | -2.48(-2.08%) |
Feb 09, 2022 | 119.70 | 120.31 | 119.03 | 119.30 | 1,731,214 | +0.27(+0.23%) |
Feb 08, 2022 | 119.17 | 119.35 | 118.69 | 119.03 | 663,990 | -1.15(-0.96%) |
Feb 07, 2022 | 119.79 | 120.30 | 119.58 | 120.18 | 250,818 | +0.28(+0.23%) |
Feb 04, 2022 | 120.89 | 121.25 | 119.61 | 119.90 | 814,825 | -2.59(-2.11%) |
Feb 03, 2022 | 121.71 | 122.81 | 122.49 | 260,220 | -1.15(-0.93%) | |
Feb 02, 2022 | 123.21 | 125.11 | 123.21 | 123.64 | 145,917 | +0.66(+0.53%) |
Feb 01, 2022 | 123.53 | 123.75 | 122.28 | 122.98 | 330,295 | -0.57(-0.46%) |
Jan 31, 2022 | 123.51 | 124.25 | 123.55 | 323,476 | -1.04(-0.83%) | |
Jan 28, 2022 | 123.45 | 125.05 | 123.22 | 124.59 | 846,073 | +0.11(+0.09%) |
Jan 27, 2022 | 123.64 | 124.87 | 123.64 | 124.48 | 297,820 | +2.78(+2.28%) |
Jan 26, 2022 | 123.47 | 123.71 | 121.66 | 121.70 | 163,457 | -1.71(-1.38%) |
Jan 25, 2022 | 124.41 | 124.97 | 122.92 | 123.41 | 606,147 | -0.22(-0.18%) |
Jan 24, 2022 | 125.71 | 125.77 | 123.53 | 123.63 | 833,588 | -1.54(-1.23%) |
Jan 21, 2022 | 124.72 | 125.60 | 123.93 | 125.17 | 291,787 | +1.98(+1.61%) |
Jan 20, 2022 | 122.57 | 123.18 | 122.19 | 123.18 | 228,203 | +0.73(+0.60%) |
Jan 19, 2022 | 121.76 | 122.90 | 121.37 | 122.45 | 135,641 | +1.33(+1.09%) |
Jan 18, 2022 | 122.14 | 122.47 | 121.12 | 121.13 | 196,927 | -2.18(-1.77%) |
Jan 14, 2022 | 123.30 | 0 | -2.36(-1.88%) | |||
Jan 13, 2022 | 124.71 | 125.89 | 124.40 | 125.67 | 664,155 | +1.19(+0.96%) |
Jan 12, 2022 | 125.57 | 125.57 | 124.29 | 124.47 | 630,639 | -0.56(-0.44%) |
Jan 11, 2022 | 124.26 | 125.06 | 124.23 | 125.03 | 219,879 | +0.96(+0.78%) |
Jan 10, 2022 | 122.99 | 124.14 | 122.62 | 124.06 | 153,566 | +0.49(+0.40%) |
Jan 07, 2022 | 124.59 | 124.59 | 122.74 | 123.57 | 163,546 | -1.13(-0.91%) |
Jan 06, 2022 | 123.80 | 124.83 | 123.43 | 124.70 | 341,276 | +0.67(+0.54%) |
Jan 05, 2022 | 125.31 | 125.31 | 123.91 | 124.04 | 331,564 | -0.74(-0.59%) |
Jan 04, 2022 | 124.83 | 125.22 | 123.74 | 124.78 | 209,910 | -0.86(-0.69%) |
Jan 03, 2022 | 128.03 | 128.56 | 125.59 | 125.64 | 542,755 | -4.05(-3.12%) |
Dec 31, 2021 | 129.46 | 130.69 | 129.08 | 129.69 | 101,716 | +0.15(+0.11%) |
Dec 30, 2021 | 128.79 | 129.54 | 127.91 | 129.54 | 146,729 | +1.29(+1.00%) |
Dec 29, 2021 | 128.40 | 128.76 | 127.86 | 128.25 | 195,655 | -1.74(-1.34%) |
Dec 28, 2021 | 131.48 | 131.61 | 129.60 | 129.99 | 157,538 | -0.60(-0.46%) |
Dec 27, 2021 | 130.21 | 130.77 | 130.07 | 130.59 | 386,173 | +0.26(+0.20%) |
Dec 23, 2021 | 131.42 | 131.42 | 129.70 | 130.34 | 161,537 | -1.38(-1.05%) |
Dec 22, 2021 | 131.46 | 131.73 | 130.88 | 131.71 | 487,709 | +0.79(+0.61%) |
Dec 21, 2021 | 129.64 | 130.97 | 128.95 | 130.92 | 465,311 | -0.57(-0.43%) |
Dec 20, 2021 | 132.53 | 132.81 | 131.27 | 131.49 | 123,620 | -1.11(-0.83%) |
Dec 17, 2021 | 132.15 | 132.75 | 131.89 | 132.60 | 731,302 | +1.90(+1.45%) |
Dec 16, 2021 | 130.43 | 131.49 | 130.31 | 130.70 | 227,045 | -0.42(-0.32%) |
Dec 15, 2021 | 131.24 | 132.44 | 130.75 | 131.12 | 130,545 | -1.38(-1.04%) |
Dec 14, 2021 | 131.92 | 132.73 | 130.86 | 132.50 | 128,574 | -0.22(-0.17%) |
Dec 13, 2021 | 131.98 | 133.09 | 131.92 | 132.73 | 181,923 | +2.31(+1.77%) |
Dec 10, 2021 | 131.55 | 131.74 | 130.28 | 130.41 | 126,170 | -0.44(-0.34%) |
Dec 09, 2021 | 130.73 | 131.38 | 130.08 | 130.85 | 155,613 | +0.55(+0.42%) |
Dec 08, 2021 | 132.23 | 132.29 | 129.99 | 130.30 | 380,644 | -2.76(-2.07%) |
Dec 07, 2021 | 133.79 | 134.63 | 132.76 | 133.06 | 143,035 | -1.25(-0.93%) |
Dec 06, 2021 | 136.42 | 136.75 | 133.96 | 134.31 | 501,298 | -2.37(-1.73%) |
Dec 03, 2021 | 133.76 | 137.40 | 133.32 | 136.68 | 194,493 | +2.12(+1.58%) |
Dec 02, 2021 | 134.91 | 135.05 | 133.56 | 134.56 | 356,319 | +0.16(+0.12%) |