Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 115.72 | 118.35 | 114.16 | 117.32 | 2,630,203 | -0.82(-0.69%) |
Feb 25, 2022 | 115.00 | 119.95 | 117.07 | 118.14 | 3,260,830 | +0.02(+0.02%) |
Feb 24, 2022 | 115.04 | 118.73 | 114.34 | 118.12 | 2,946,087 | +0.04(+0.03%) |
Feb 23, 2022 | 120.72 | 121.34 | 117.93 | 118.08 | 1,357,249 | -2.30(-1.91%) |
Feb 22, 2022 | 120.42 | 122.55 | 118.67 | 120.38 | 1,772,613 | -2.29(-1.87%) |
Feb 18, 2022 | 122.67 | 0 | -1.73(-1.39%) | |||
Feb 17, 2022 | 125.00 | 128.00 | 124.30 | 124.40 | 1,306,076 | -1.50(-1.19%) |
Feb 16, 2022 | 125.79 | 126.75 | 124.57 | 125.90 | 808,767 | -0.89(-0.70%) |
Feb 15, 2022 | 124.08 | 127.08 | 124.08 | 126.79 | 1,432,218 | +3.21(+2.60%) |
Feb 14, 2022 | 124.08 | 125.65 | 122.94 | 123.58 | 1,913,746 | -1.51(-1.21%) |
Feb 11, 2022 | 132.90 | 133.13 | 124.63 | 125.09 | 3,608,312 | -8.68(-6.49%) |
Feb 10, 2022 | 135.00 | 136.85 | 131.97 | 133.77 | 2,395,085 | -2.10(-1.55%) |
Feb 09, 2022 | 133.47 | 136.00 | 132.98 | 135.87 | 2,178,779 | +3.37(+2.54%) |
Feb 08, 2022 | 131.53 | 133.30 | 129.75 | 132.50 | 1,956,980 | +0.78(+0.59%) |
Feb 07, 2022 | 131.69 | 132.54 | 130.05 | 131.72 | 1,204,149 | +0.65(+0.50%) |
Feb 04, 2022 | 130.00 | 131.93 | 129.41 | 131.07 | 1,081,288 | +1.10(+0.85%) |
Feb 03, 2022 | 129.31 | 131.67 | 129.97 | 1,546,375 | -0.83(-0.63%) | |
Feb 02, 2022 | 128.01 | 130.92 | 127.25 | 130.80 | 1,696,936 | +2.33(+1.81%) |
Feb 01, 2022 | 128.36 | 129.23 | 126.18 | 128.47 | 1,452,447 | -0.01(-0.01%) |
Jan 31, 2022 | 128.40 | 127.66 | 128.48 | 1,833,051 | -0.66(-0.51%) | |
Jan 28, 2022 | 124.62 | 129.24 | 123.91 | 129.14 | 1,713,304 | +4.38(+3.51%) |
Jan 27, 2022 | 123.42 | 126.38 | 123.01 | 124.76 | 1,865,880 | +2.40(+1.96%) |
Jan 26, 2022 | 124.81 | 125.10 | 121.64 | 122.36 | 1,454,180 | -0.29(-0.24%) |
Jan 25, 2022 | 121.50 | 124.49 | 120.45 | 122.65 | 3,060,098 | -2.54(-2.03%) |
Jan 24, 2022 | 121.00 | 125.49 | 120.50 | 125.19 | 2,536,195 | +1.45(+1.17%) |
Jan 21, 2022 | 125.58 | 126.50 | 123.42 | 123.74 | 2,120,369 | -1.22(-0.98%) |
Jan 20, 2022 | 125.00 | 127.16 | 124.80 | 124.96 | 1,424,338 | +0.75(+0.60%) |
Jan 19, 2022 | 126.00 | 128.54 | 124.08 | 124.21 | 2,779,444 | -0.50(-0.40%) |
Jan 18, 2022 | 125.05 | 126.96 | 124.00 | 124.71 | 2,866,973 | -0.47(-0.38%) |
Jan 14, 2022 | 125.18 | 0 | +1.78(+1.44%) | |||
Jan 13, 2022 | 124.77 | 124.77 | 121.88 | 123.40 | 1,276,629 | +0.50(+0.41%) |
Jan 12, 2022 | 124.35 | 125.75 | 122.24 | 122.90 | 1,348,816 | -1.36(-1.09%) |
Jan 11, 2022 | 123.08 | 124.82 | 122.81 | 124.26 | 3,160,565 | +1.72(+1.40%) |
Jan 10, 2022 | 120.86 | 122.60 | 119.21 | 122.54 | 1,906,157 | +2.08(+1.73%) |
Jan 07, 2022 | 119.81 | 121.12 | 118.92 | 120.46 | 1,654,561 | +0.34(+0.28%) |
Jan 06, 2022 | 120.25 | 122.50 | 119.56 | 120.12 | 1,690,816 | -0.86(-0.71%) |
Jan 05, 2022 | 120.13 | 124.65 | 120.06 | 120.98 | 3,193,231 | +0.48(+0.40%) |
Jan 04, 2022 | 118.56 | 121.27 | 118.56 | 120.50 | 2,276,680 | +2.30(+1.95%) |
Jan 03, 2022 | 116.00 | 118.73 | 115.03 | 118.20 | 1,512,898 | +2.32(+2.00%) |
Dec 31, 2021 | 117.00 | 117.99 | 115.82 | 115.88 | 1,080,468 | -1.38(-1.18%) |
Dec 30, 2021 | 118.40 | 118.48 | 117.21 | 117.26 | 977,559 | -0.62(-0.53%) |
Dec 29, 2021 | 117.55 | 118.39 | 117.32 | 117.88 | 988,245 | +0.40(+0.34%) |
Dec 28, 2021 | 116.44 | 118.15 | 116.32 | 117.48 | 1,459,644 | +1.20(+1.03%) |
Dec 27, 2021 | 116.87 | 118.19 | 115.97 | 116.28 | 973,977 | -0.61(-0.52%) |
Dec 23, 2021 | 115.45 | 117.70 | 115.26 | 116.89 | 2,156,575 | +1.49(+1.29%) |
Dec 22, 2021 | 116.25 | 117.42 | 114.25 | 115.40 | 3,036,722 | -0.48(-0.41%) |
Dec 21, 2021 | 116.06 | 116.89 | 115.21 | 115.88 | 1,985,020 | +0.89(+0.77%) |
Dec 20, 2021 | 113.50 | 115.49 | 113.40 | 114.99 | 2,019,803 | +0.20(+0.17%) |
Dec 17, 2021 | 113.69 | 116.31 | 113.69 | 114.79 | 4,700,934 | +0.37(+0.32%) |
Dec 16, 2021 | 114.37 | 116.22 | 113.75 | 114.42 | 2,992,568 | +1.13(+1.00%) |
Dec 15, 2021 | 110.71 | 114.02 | 110.32 | 113.29 | 2,588,413 | +2.85(+2.58%) |
Dec 14, 2021 | 111.32 | 112.11 | 108.80 | 110.44 | 2,154,192 | -1.44(-1.29%) |
Dec 13, 2021 | 112.71 | 114.00 | 111.78 | 111.88 | 2,048,970 | -1.22(-1.08%) |
Dec 10, 2021 | 113.41 | 114.19 | 111.85 | 113.10 | 2,209,324 | +0.32(+0.28%) |
Dec 09, 2021 | 115.09 | 115.44 | 112.34 | 112.78 | 2,922,478 | -2.00(-1.74%) |
Dec 08, 2021 | 114.14 | 115.20 | 112.63 | 114.78 | 3,565,668 | -1.87(-1.60%) |
Dec 07, 2021 | 117.54 | 119.67 | 116.34 | 116.65 | 3,133,069 | +1.07(+0.93%) |
Dec 06, 2021 | 115.85 | 117.73 | 112.48 | 115.58 | 3,160,674 | -3.28(-2.76%) |
Dec 03, 2021 | 118.08 | 119.47 | 116.55 | 118.86 | 3,839,637 | +1.52(+1.30%) |
Dec 02, 2021 | 113.87 | 118.32 | 113.87 | 117.34 | 2,790,307 | +3.34(+2.93%) |