Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 121.25 | 122.28 | 120.66 | 121.47 | 1,125,416 | -0.51(-0.42%) |
Feb 25, 2022 | 119.42 | 122.11 | 119.70 | 121.98 | 1,496,388 | +2.43(+2.03%) |
Feb 24, 2022 | 114.82 | 119.90 | 113.86 | 119.55 | 1,827,662 | +2.82(+2.42%) |
Feb 23, 2022 | 119.17 | 119.51 | 116.42 | 116.73 | 1,470,594 | -1.91(-1.61%) |
Feb 22, 2022 | 118.68 | 119.56 | 118.18 | 118.64 | 1,806,614 | -0.38(-0.32%) |
Feb 18, 2022 | 119.02 | 0 | +0.53(+0.45%) | |||
Feb 17, 2022 | 117.30 | 120.96 | 117.30 | 118.49 | 1,841,940 | +0.92(+0.79%) |
Feb 16, 2022 | 117.24 | 118.20 | 116.32 | 117.57 | 1,301,394 | -0.08(-0.07%) |
Feb 15, 2022 | 118.48 | 118.81 | 117.14 | 117.64 | 1,587,941 | +0.19(+0.16%) |
Feb 14, 2022 | 118.25 | 118.65 | 116.58 | 117.46 | 2,681,740 | -1.21(-1.02%) |
Feb 11, 2022 | 120.55 | 120.89 | 117.88 | 118.67 | 1,432,894 | -1.61(-1.34%) |
Feb 10, 2022 | 120.29 | 122.33 | 119.94 | 120.28 | 947,617 | -1.69(-1.39%) |
Feb 09, 2022 | 120.93 | 122.80 | 120.93 | 121.97 | 972,744 | +2.07(+1.72%) |
Feb 08, 2022 | 119.99 | 120.67 | 119.77 | 119.91 | 1,515,955 | -0.27(-0.22%) |
Feb 07, 2022 | 120.64 | 121.71 | 120.05 | 120.17 | 1,021,029 | -0.84(-0.69%) |
Feb 04, 2022 | 121.28 | 121.96 | 120.47 | 121.01 | 749,011 | -0.70(-0.57%) |
Feb 03, 2022 | 123.37 | 121.47 | 121.71 | 1,407,033 | -2.24(-1.81%) | |
Feb 02, 2022 | 122.36 | 124.39 | 121.95 | 123.95 | 1,640,617 | +1.17(+0.95%) |
Feb 01, 2022 | 122.44 | 123.60 | 121.11 | 122.78 | 1,017,663 | +0.12(+0.10%) |
Jan 31, 2022 | 121.27 | 122.84 | 122.66 | 1,228,592 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.39 | 121.58 | 118.96 | 121.52 | 1,554,172 | +2.02(+1.69%) |
Jan 27, 2022 | 120.90 | 122.08 | 119.28 | 119.50 | 1,410,478 | -1.08(-0.90%) |
Jan 26, 2022 | 120.73 | 122.60 | 119.94 | 120.59 | 1,497,679 | +0.70(+0.58%) |
Jan 25, 2022 | 120.59 | 121.31 | 118.50 | 119.89 | 1,579,766 | -1.40(-1.15%) |
Jan 24, 2022 | 119.54 | 121.69 | 117.49 | 121.28 | 1,711,726 | +0.59(+0.49%) |
Jan 21, 2022 | 120.93 | 123.05 | 120.02 | 120.69 | 1,542,548 | -0.35(-0.29%) |
Jan 20, 2022 | 123.38 | 124.36 | 120.96 | 121.05 | 709,008 | -1.45(-1.18%) |
Jan 19, 2022 | 122.68 | 123.71 | 121.54 | 122.49 | 928,408 | +0.22(+0.18%) |
Jan 18, 2022 | 122.79 | 122.79 | 121.08 | 122.28 | 1,029,139 | -1.29(-1.04%) |
Jan 14, 2022 | 123.57 | 0 | -2.00(-1.59%) | |||
Jan 13, 2022 | 127.35 | 127.38 | 125.38 | 125.56 | 1,004,876 | -1.37(-1.08%) |
Jan 12, 2022 | 127.33 | 127.89 | 125.44 | 126.93 | 1,750,231 | +0.18(+0.14%) |
Jan 11, 2022 | 126.24 | 127.08 | 124.58 | 126.75 | 1,257,151 | +0.93(+0.74%) |
Jan 10, 2022 | 127.46 | 127.59 | 124.74 | 125.82 | 1,346,428 | -2.29(-1.79%) |
Jan 07, 2022 | 128.92 | 129.49 | 127.59 | 128.11 | 923,402 | -0.92(-0.71%) |
Jan 06, 2022 | 127.32 | 129.91 | 127.28 | 129.03 | 815,527 | +0.98(+0.77%) |
Jan 05, 2022 | 131.23 | 131.61 | 128.02 | 128.04 | 1,211,171 | -3.74(-2.84%) |
Jan 04, 2022 | 133.05 | 133.21 | 131.69 | 131.78 | 1,129,810 | -0.09(-0.07%) |
Jan 03, 2022 | 133.90 | 134.12 | 129.98 | 131.87 | 735,089 | -2.17(-1.62%) |
Dec 31, 2021 | 133.41 | 134.84 | 133.37 | 134.04 | 572,973 | +0.67(+0.50%) |
Dec 30, 2021 | 134.47 | 134.69 | 133.34 | 133.37 | 411,748 | -0.55(-0.41%) |
Dec 29, 2021 | 132.50 | 134.11 | 132.10 | 133.92 | 441,118 | +1.26(+0.95%) |
Dec 28, 2021 | 132.90 | 133.62 | 132.48 | 132.66 | 400,608 | -0.12(-0.09%) |
Dec 27, 2021 | 130.35 | 133.24 | 130.09 | 132.78 | 624,742 | +2.75(+2.12%) |
Dec 23, 2021 | 129.01 | 130.56 | 128.76 | 130.03 | 653,960 | +1.64(+1.28%) |
Dec 22, 2021 | 126.93 | 128.40 | 126.91 | 128.39 | 944,615 | +1.38(+1.08%) |
Dec 21, 2021 | 127.16 | 127.39 | 125.91 | 127.01 | 1,682,253 | +0.61(+0.48%) |
Dec 20, 2021 | 127.20 | 127.95 | 124.52 | 126.40 | 1,247,207 | -1.72(-1.34%) |
Dec 17, 2021 | 128.66 | 130.36 | 127.72 | 128.12 | 1,487,024 | -1.99(-1.53%) |
Dec 16, 2021 | 130.58 | 132.04 | 129.78 | 130.11 | 2,268,237 | +0.44(+0.34%) |
Dec 15, 2021 | 128.93 | 130.20 | 128.86 | 129.66 | 1,092,047 | +0.68(+0.53%) |
Dec 14, 2021 | 129.46 | 130.09 | 128.51 | 128.99 | 881,729 | -0.68(-0.52%) |
Dec 13, 2021 | 130.69 | 131.37 | 129.43 | 129.66 | 1,075,804 | -0.85(-0.65%) |
Dec 10, 2021 | 131.03 | 131.43 | 129.91 | 130.51 | 913,245 | +0.05(+0.04%) |
Dec 09, 2021 | 131.74 | 132.82 | 130.46 | 130.46 | 657,161 | -1.27(-0.96%) |
Dec 08, 2021 | 133.20 | 133.20 | 131.26 | 131.73 | 895,203 | -1.38(-1.03%) |
Dec 07, 2021 | 134.23 | 134.56 | 132.97 | 133.11 | 598,462 | +0.23(+0.17%) |
Dec 06, 2021 | 132.90 | 132.99 | 131.85 | 132.88 | 829,348 | +1.23(+0.93%) |
Dec 03, 2021 | 133.54 | 134.19 | 130.99 | 131.65 | 729,711 | -1.65(-1.24%) |
Dec 02, 2021 | 130.25 | 134.05 | 130.25 | 133.30 | 658,879 | +3.14(+2.41%) |