Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 119.41 | 121.50 | 119.17 | 121.29 | 2,542,741 | +0.47(+0.39%) |
Feb 25, 2022 | 118.42 | 120.93 | 117.93 | 120.83 | 1,671,309 | +3.07(+2.61%) |
Feb 24, 2022 | 115.04 | 117.85 | 114.26 | 117.75 | 1,497,171 | +0.86(+0.73%) |
Feb 23, 2022 | 117.77 | 118.65 | 116.24 | 116.90 | 1,502,646 | -0.37(-0.32%) |
Feb 22, 2022 | 115.92 | 118.58 | 115.39 | 117.27 | 2,183,528 | +1.86(+1.61%) |
Feb 18, 2022 | 115.41 | 0 | +1.00(+0.87%) | |||
Feb 17, 2022 | 116.28 | 116.28 | 113.95 | 114.41 | 1,331,031 | -2.41(-2.07%) |
Feb 16, 2022 | 115.81 | 116.99 | 114.10 | 116.82 | 1,810,768 | +0.34(+0.30%) |
Feb 15, 2022 | 113.22 | 116.61 | 112.91 | 116.48 | 1,627,979 | +4.91(+4.40%) |
Feb 14, 2022 | 111.19 | 112.49 | 110.21 | 111.57 | 1,167,431 | +0.74(+0.67%) |
Feb 11, 2022 | 113.84 | 114.89 | 110.67 | 110.82 | 1,934,937 | -2.44(-2.16%) |
Feb 10, 2022 | 113.53 | 115.58 | 112.81 | 113.26 | 2,564,569 | -1.22(-1.07%) |
Feb 09, 2022 | 114.75 | 116.53 | 114.21 | 114.48 | 2,249,781 | +0.16(+0.14%) |
Feb 08, 2022 | 103.75 | 114.74 | 103.75 | 114.32 | 4,741,906 | +7.83(+7.35%) |
Feb 07, 2022 | 109.00 | 113.38 | 106.36 | 106.49 | 6,598,822 | -10.64(-9.09%) |
Feb 04, 2022 | 115.39 | 118.04 | 114.92 | 117.14 | 1,840,214 | +1.49(+1.29%) |
Feb 03, 2022 | 116.06 | 115.65 | 1,962,147 | -0.42(-0.36%) | ||
Feb 02, 2022 | 115.61 | 116.94 | 113.77 | 116.07 | 2,580,803 | -2.17(-1.84%) |
Feb 01, 2022 | 117.46 | 118.46 | 116.63 | 118.24 | 1,086,182 | +0.92(+0.79%) |
Jan 31, 2022 | 114.44 | 117.41 | 117.32 | 1,514,145 | +2.03(+1.76%) | |
Jan 28, 2022 | 115.85 | 116.15 | 112.42 | 115.28 | 2,359,818 | -0.33(-0.29%) |
Jan 27, 2022 | 116.13 | 116.87 | 114.78 | 115.62 | 1,969,064 | +0.72(+0.62%) |
Jan 26, 2022 | 115.84 | 117.44 | 114.25 | 114.90 | 2,967,289 | -0.44(-0.38%) |
Jan 25, 2022 | 115.73 | 117.24 | 113.44 | 115.34 | 2,461,086 | -2.58(-2.18%) |
Jan 24, 2022 | 114.62 | 117.97 | 113.08 | 117.92 | 2,151,246 | +1.06(+0.91%) |
Jan 21, 2022 | 117.14 | 118.53 | 115.55 | 116.86 | 3,116,675 | -0.48(-0.41%) |
Jan 20, 2022 | 117.04 | 121.11 | 117.04 | 117.33 | 1,765,677 | -0.22(-0.19%) |
Jan 19, 2022 | 117.80 | 120.30 | 117.47 | 117.56 | 1,827,487 | -2.94(-2.44%) |
Jan 18, 2022 | 120.97 | 121.33 | 119.14 | 120.49 | 2,224,575 | -0.98(-0.81%) |
Jan 14, 2022 | 121.47 | 0 | -0.66(-0.54%) | |||
Jan 13, 2022 | 120.33 | 123.52 | 120.22 | 122.13 | 1,895,318 | +2.37(+1.98%) |
Jan 12, 2022 | 122.12 | 122.61 | 118.27 | 119.76 | 1,936,726 | -2.67(-2.18%) |
Jan 11, 2022 | 121.66 | 123.10 | 120.80 | 122.43 | 1,514,902 | +1.41(+1.17%) |
Jan 10, 2022 | 121.44 | 121.96 | 119.68 | 121.02 | 1,977,137 | -1.19(-0.98%) |
Jan 07, 2022 | 121.30 | 123.46 | 121.14 | 122.21 | 1,720,765 | -0.74(-0.60%) |
Jan 06, 2022 | 124.82 | 126.22 | 122.71 | 122.95 | 1,108,531 | -1.03(-0.83%) |
Jan 05, 2022 | 125.02 | 127.40 | 123.90 | 123.98 | 1,930,369 | -0.41(-0.33%) |
Jan 04, 2022 | 122.92 | 125.67 | 122.30 | 124.39 | 1,426,080 | +1.25(+1.01%) |
Jan 03, 2022 | 121.45 | 123.92 | 120.75 | 123.14 | 1,206,189 | +1.99(+1.65%) |
Dec 31, 2021 | 122.03 | 123.07 | 121.11 | 121.15 | 957,981 | -1.17(-0.96%) |
Dec 30, 2021 | 122.42 | 123.40 | 122.13 | 122.32 | 1,328,431 | +0.04(+0.03%) |
Dec 29, 2021 | 122.14 | 123.39 | 121.82 | 122.28 | 2,554,152 | +0.02(+0.02%) |
Dec 28, 2021 | 121.79 | 123.38 | 121.64 | 122.27 | 1,533,769 | +0.38(+0.31%) |
Dec 27, 2021 | 121.10 | 121.95 | 119.51 | 121.88 | 1,243,098 | +1.01(+0.84%) |
Dec 23, 2021 | 119.60 | 120.95 | 118.88 | 120.87 | 1,467,464 | +2.15(+1.81%) |
Dec 22, 2021 | 116.19 | 118.72 | 115.58 | 118.72 | 1,041,335 | +2.16(+1.85%) |
Dec 21, 2021 | 114.36 | 117.55 | 113.74 | 116.56 | 1,945,742 | +3.40(+3.00%) |
Dec 20, 2021 | 113.41 | 114.18 | 110.98 | 113.16 | 2,635,814 | -1.86(-1.62%) |
Dec 17, 2021 | 114.22 | 117.30 | 112.94 | 115.03 | 4,281,074 | +0.36(+0.31%) |
Dec 16, 2021 | 115.52 | 117.50 | 113.74 | 114.67 | 3,407,491 | -0.20(-0.17%) |
Dec 15, 2021 | 116.76 | 117.47 | 112.57 | 114.87 | 3,313,477 | -2.47(-2.11%) |
Dec 14, 2021 | 118.92 | 120.28 | 117.16 | 117.34 | 1,357,098 | -2.08(-1.74%) |
Dec 13, 2021 | 118.49 | 120.86 | 118.49 | 119.42 | 1,654,190 | +0.92(+0.78%) |
Dec 10, 2021 | 120.73 | 120.73 | 116.86 | 118.49 | 1,730,084 | -0.90(-0.76%) |
Dec 09, 2021 | 120.86 | 122.20 | 119.15 | 119.40 | 2,572,182 | -3.35(-2.73%) |
Dec 08, 2021 | 122.29 | 123.97 | 121.94 | 122.75 | 1,353,906 | +0.50(+0.41%) |
Dec 07, 2021 | 121.54 | 124.05 | 121.31 | 122.24 | 1,898,433 | +2.80(+2.34%) |
Dec 06, 2021 | 117.36 | 120.82 | 116.78 | 119.45 | 2,369,582 | +4.06(+3.52%) |
Dec 03, 2021 | 117.48 | 117.94 | 114.26 | 115.38 | 1,830,447 | -1.63(-1.39%) |
Dec 02, 2021 | 114.58 | 117.44 | 114.51 | 117.01 | 1,475,999 | +2.99(+2.62%) |