Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 117.29 | 118.75 | 116.59 | 118.03 | 2,321,728 | -1.10(-0.92%) |
Feb 25, 2022 | 117.34 | 119.13 | 116.78 | 119.13 | 1,555,910 | +2.27(+1.95%) |
Feb 24, 2022 | 114.64 | 117.23 | 114.13 | 116.86 | 2,541,977 | -0.22(-0.19%) |
Feb 23, 2022 | 120.07 | 120.07 | 116.99 | 117.08 | 2,360,118 | -2.39(-2.00%) |
Feb 22, 2022 | 120.38 | 121.27 | 118.84 | 119.47 | 1,935,619 | -1.66(-1.37%) |
Feb 18, 2022 | 121.13 | 0 | +2.23(+1.88%) | |||
Feb 17, 2022 | 119.00 | 120.60 | 118.23 | 118.90 | 2,793,182 | +0.67(+0.57%) |
Feb 16, 2022 | 117.55 | 118.52 | 116.76 | 118.22 | 2,266,750 | +0.33(+0.28%) |
Feb 15, 2022 | 117.68 | 118.91 | 117.26 | 117.89 | 4,326,646 | +1.53(+1.32%) |
Feb 14, 2022 | 117.17 | 117.83 | 115.53 | 116.35 | 2,775,644 | -0.64(-0.55%) |
Feb 11, 2022 | 119.16 | 120.09 | 116.46 | 117.00 | 3,056,430 | -1.99(-1.67%) |
Feb 10, 2022 | 120.77 | 121.96 | 118.61 | 118.99 | 2,273,072 | -3.40(-2.78%) |
Feb 09, 2022 | 122.59 | 127.22 | 121.92 | 122.39 | 3,863,601 | +2.62(+2.18%) |
Feb 08, 2022 | 120.17 | 120.68 | 118.76 | 119.78 | 2,443,871 | -0.11(-0.09%) |
Feb 07, 2022 | 120.00 | 121.39 | 119.38 | 119.88 | 1,738,769 | -0.18(-0.15%) |
Feb 04, 2022 | 119.21 | 121.10 | 118.32 | 120.06 | 1,440,984 | -0.08(-0.06%) |
Feb 03, 2022 | 119.34 | 121.86 | 120.14 | 1,223,466 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.64 | 120.32 | 118.41 | 119.99 | 1,711,401 | +1.54(+1.30%) |
Feb 01, 2022 | 119.86 | 120.02 | 117.44 | 118.44 | 1,549,575 | -1.52(-1.27%) |
Jan 31, 2022 | 117.08 | 120.27 | 119.97 | 2,518,841 | +2.81(+2.40%) | |
Jan 28, 2022 | 115.23 | 117.10 | 113.52 | 117.16 | 3,616,039 | +2.32(+2.02%) |
Jan 27, 2022 | 116.15 | 116.76 | 114.17 | 114.84 | 2,796,782 | -0.31(-0.27%) |
Jan 26, 2022 | 117.02 | 118.35 | 114.53 | 115.15 | 2,043,543 | -1.83(-1.57%) |
Jan 25, 2022 | 119.37 | 119.80 | 116.69 | 116.98 | 2,782,681 | -4.11(-3.40%) |
Jan 24, 2022 | 117.57 | 121.30 | 116.60 | 121.09 | 3,054,237 | +2.01(+1.69%) |
Jan 21, 2022 | 119.18 | 120.54 | 118.28 | 119.08 | 2,222,359 | -0.89(-0.74%) |
Jan 20, 2022 | 119.97 | 120.09 | 118.37 | 119.97 | 3,056,460 | +0.64(+0.54%) |
Jan 19, 2022 | 121.55 | 121.79 | 119.15 | 119.33 | 2,190,947 | -1.80(-1.49%) |
Jan 18, 2022 | 120.77 | 121.48 | 120.23 | 121.13 | 1,438,130 | -0.65(-0.53%) |
Jan 14, 2022 | 121.78 | 0 | -1.68(-1.36%) | |||
Jan 13, 2022 | 123.91 | 124.25 | 123.15 | 123.46 | 1,739,717 | -0.33(-0.26%) |
Jan 12, 2022 | 125.66 | 125.90 | 123.27 | 123.78 | 2,649,150 | -1.45(-1.16%) |
Jan 11, 2022 | 127.59 | 127.81 | 125.07 | 125.23 | 2,443,567 | -2.68(-2.10%) |
Jan 10, 2022 | 129.16 | 129.16 | 126.72 | 127.91 | 1,676,605 | -1.81(-1.40%) |
Jan 07, 2022 | 130.69 | 131.42 | 129.69 | 129.72 | 869,878 | -1.50(-1.15%) |
Jan 06, 2022 | 130.35 | 131.91 | 129.66 | 131.23 | 899,827 | +1.34(+1.03%) |
Jan 05, 2022 | 131.78 | 132.26 | 129.82 | 129.89 | 1,020,428 | -1.67(-1.27%) |
Jan 04, 2022 | 131.48 | 132.50 | 130.62 | 131.55 | 976,528 | +0.70(+0.53%) |
Jan 03, 2022 | 132.63 | 133.00 | 129.24 | 130.85 | 1,305,623 | -2.23(-1.68%) |
Dec 31, 2021 | 132.66 | 133.83 | 132.45 | 133.09 | 790,641 | +0.45(+0.34%) |
Dec 30, 2021 | 132.93 | 133.37 | 132.46 | 132.64 | 561,856 | -0.26(-0.19%) |
Dec 29, 2021 | 132.12 | 134.04 | 132.08 | 132.90 | 1,188,683 | +0.65(+0.49%) |
Dec 28, 2021 | 132.03 | 132.78 | 131.86 | 132.24 | 690,677 | -0.03(-0.02%) |
Dec 27, 2021 | 129.56 | 132.29 | 129.56 | 132.27 | 1,142,904 | +2.56(+1.97%) |
Dec 23, 2021 | 129.86 | 130.18 | 129.37 | 129.71 | 999,772 | +0.68(+0.53%) |
Dec 22, 2021 | 128.07 | 129.52 | 127.95 | 129.03 | 980,846 | +1.21(+0.95%) |
Dec 21, 2021 | 126.89 | 128.90 | 126.69 | 127.83 | 1,254,529 | +1.72(+1.37%) |
Dec 20, 2021 | 125.26 | 126.25 | 124.71 | 126.10 | 1,205,545 | -0.34(-0.27%) |
Dec 17, 2021 | 127.86 | 128.28 | 126.35 | 126.45 | 2,624,528 | -1.59(-1.24%) |
Dec 16, 2021 | 127.40 | 128.43 | 127.21 | 128.04 | 1,067,523 | +1.12(+0.88%) |
Dec 15, 2021 | 126.52 | 127.36 | 125.71 | 126.92 | 1,280,614 | +0.41(+0.33%) |
Dec 14, 2021 | 126.09 | 127.47 | 126.03 | 126.50 | 1,496,709 | -0.14(-0.11%) |
Dec 13, 2021 | 127.52 | 127.76 | 125.62 | 126.65 | 1,454,174 | -1.66(-1.29%) |
Dec 10, 2021 | 127.96 | 129.15 | 127.66 | 128.31 | 1,338,915 | +0.72(+0.56%) |
Dec 09, 2021 | 126.57 | 128.64 | 126.22 | 127.59 | 1,428,292 | +1.32(+1.05%) |
Dec 08, 2021 | 126.56 | 128.31 | 126.11 | 126.26 | 1,783,044 | +0.42(+0.34%) |
Dec 07, 2021 | 124.54 | 126.22 | 123.65 | 125.84 | 1,294,583 | +2.33(+1.89%) |
Dec 06, 2021 | 120.89 | 125.17 | 120.80 | 123.51 | 2,094,549 | +3.87(+3.24%) |
Dec 03, 2021 | 122.22 | 122.67 | 118.64 | 119.64 | 2,116,907 | -1.63(-1.34%) |
Dec 02, 2021 | 118.82 | 122.39 | 118.74 | 121.27 | 1,865,978 | +3.17(+2.69%) |