Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 122.43 | 123.77 | 121.84 | 123.21 | 8,604 | -0.39(-0.31%) |
Feb 25, 2022 | 121.77 | 123.60 | 121.77 | 123.60 | 9,727 | +3.04(+2.52%) |
Feb 24, 2022 | 115.93 | 120.59 | 115.73 | 120.56 | 18,439 | +1.67(+1.41%) |
Feb 23, 2022 | 121.68 | 121.82 | 118.79 | 118.89 | 17,485 | -2.06(-1.70%) |
Feb 22, 2022 | 121.99 | 122.48 | 120.29 | 120.94 | 15,846 | -1.30(-1.07%) |
Feb 18, 2022 | 122.25 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 124.36 | 124.37 | 122.94 | 123.10 | 11,756 | -2.53(-2.01%) |
Feb 16, 2022 | 124.73 | 125.99 | 124.51 | 125.63 | 26,661 | +0.16(+0.13%) |
Feb 15, 2022 | 124.62 | 125.51 | 124.62 | 125.46 | 18,488 | +2.09(+1.69%) |
Feb 14, 2022 | 124.18 | 124.24 | 123.05 | 123.38 | 14,473 | -0.79(-0.64%) |
Feb 11, 2022 | 126.55 | 126.75 | 124.04 | 124.17 | 160,944 | -1.70(-1.35%) |
Feb 10, 2022 | 128.03 | 128.21 | 125.49 | 125.87 | 14,591 | -2.15(-1.68%) |
Feb 09, 2022 | 127.38 | 128.02 | 127.32 | 128.02 | 25,123 | +2.35(+1.87%) |
Feb 08, 2022 | 124.34 | 125.74 | 124.19 | 125.67 | 6,196 | +1.15(+0.92%) |
Feb 07, 2022 | 124.99 | 125.44 | 124.48 | 124.53 | 36,978 | +0.06(+0.05%) |
Feb 04, 2022 | 123.78 | 125.41 | 123.26 | 124.47 | 17,032 | +0.40(+0.32%) |
Feb 03, 2022 | 125.33 | 123.99 | 124.07 | 6,110 | -2.23(-1.77%) | |
Feb 02, 2022 | 125.60 | 126.39 | 125.16 | 126.30 | 10,058 | +0.74(+0.59%) |
Feb 01, 2022 | 124.16 | 125.84 | 124.16 | 125.56 | 24,749 | +0.88(+0.70%) |
Jan 31, 2022 | 123.36 | 124.80 | 124.68 | 9,240 | +2.50(+2.05%) | |
Jan 28, 2022 | 119.58 | 122.18 | 119.15 | 122.18 | 12,074 | +2.29(+1.91%) |
Jan 27, 2022 | 121.91 | 122.84 | 119.43 | 119.89 | 27,947 | -0.81(-0.67%) |
Jan 26, 2022 | 122.90 | 123.72 | 120.39 | 120.70 | 5,640 | -1.13(-0.93%) |
Jan 25, 2022 | 121.63 | 122.64 | 119.90 | 121.83 | 16,271 | -1.69(-1.37%) |
Jan 24, 2022 | 120.72 | 123.62 | 118.45 | 123.52 | 71,632 | +1.00(+0.82%) |
Jan 21, 2022 | 123.95 | 124.60 | 122.40 | 122.52 | 70,725 | -1.97(-1.58%) |
Jan 20, 2022 | 126.61 | 127.88 | 124.47 | 124.49 | 168,685 | -1.48(-1.17%) |
Jan 19, 2022 | 127.76 | 127.85 | 125.95 | 125.97 | 15,876 | -1.37(-1.08%) |
Jan 18, 2022 | 128.38 | 128.38 | 127.15 | 127.34 | 110,753 | -2.21(-1.71%) |
Jan 14, 2022 | 129.55 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.52 | 130.81 | 129.53 | 129.86 | 10,861 | -1.19(-0.91%) |
Jan 12, 2022 | 131.40 | 131.78 | 130.48 | 131.04 | 5,246 | +0.01(+0.01%) |
Jan 11, 2022 | 129.57 | 131.03 | 129.03 | 131.03 | 157,342 | +1.44(+1.11%) |
Jan 10, 2022 | 127.94 | 129.60 | 127.67 | 129.60 | 14,257 | -0.48(-0.37%) |
Jan 07, 2022 | 130.17 | 130.42 | 129.87 | 130.08 | 6,596 | -0.41(-0.31%) |
Jan 06, 2022 | 129.73 | 131.14 | 129.73 | 130.48 | 7,612 | +0.15(+0.11%) |
Jan 05, 2022 | 132.95 | 133.00 | 130.34 | 130.34 | 5,665 | -2.65(-1.99%) |
Jan 04, 2022 | 133.18 | 133.21 | 132.50 | 132.99 | 8,832 | +0.59(+0.45%) |
Jan 03, 2022 | 132.97 | 132.97 | 131.93 | 132.40 | 16,110 | -0.15(-0.11%) |
Dec 31, 2021 | 132.67 | 133.06 | 132.54 | 132.54 | 39,620 | -0.27(-0.20%) |
Dec 30, 2021 | 132.72 | 133.38 | 132.72 | 132.81 | 3,564 | +0.09(+0.07%) |
Dec 29, 2021 | 132.50 | 132.85 | 132.18 | 132.72 | 15,304 | +0.35(+0.27%) |
Dec 28, 2021 | 132.66 | 132.95 | 132.29 | 132.37 | 15,196 | -0.10(-0.07%) |
Dec 27, 2021 | 131.13 | 132.46 | 131.09 | 132.46 | 9,256 | +1.42(+1.08%) |
Dec 23, 2021 | 130.84 | 131.39 | 130.77 | 131.04 | 3,675 | +0.99(+0.76%) |
Dec 22, 2021 | 129.66 | 130.12 | 129.65 | 130.06 | 11,426 | +0.83(+0.64%) |
Dec 21, 2021 | 127.64 | 129.29 | 127.64 | 129.23 | 6,271 | +2.66(+2.10%) |
Dec 20, 2021 | 126.79 | 126.79 | 125.55 | 126.57 | 816,979 | -1.85(-1.44%) |
Dec 17, 2021 | 128.55 | 129.49 | 127.89 | 128.42 | 25,487 | -0.52(-0.40%) |
Dec 16, 2021 | 130.04 | 130.50 | 128.57 | 128.94 | 35,665 | -0.69(-0.53%) |
Dec 15, 2021 | 127.67 | 129.67 | 127.35 | 129.62 | 63,782 | +1.54(+1.20%) |
Dec 14, 2021 | 128.15 | 128.91 | 127.64 | 128.09 | 43,330 | -0.95(-0.73%) |
Dec 13, 2021 | 129.27 | 129.45 | 129.04 | 129.04 | 7,039 | -0.74(-0.57%) |
Dec 10, 2021 | 130.29 | 130.29 | 129.30 | 129.78 | 366,152 | +0.39(+0.30%) |
Dec 09, 2021 | 130.64 | 130.64 | 129.39 | 129.39 | 130,470 | -1.44(-1.10%) |
Dec 08, 2021 | 130.59 | 131.09 | 130.36 | 130.84 | 52,815 | +0.66(+0.51%) |
Dec 07, 2021 | 129.38 | 130.69 | 129.38 | 130.17 | 8,046 | +2.49(+1.95%) |
Dec 06, 2021 | 127.53 | 127.93 | 127.53 | 127.68 | 18,829 | +1.56(+1.24%) |
Dec 03, 2021 | 126.56 | 126.56 | 125.09 | 126.12 | 7,183 | -1.19(-0.94%) |
Dec 02, 2021 | 124.88 | 127.72 | 124.88 | 127.31 | 13,132 | +2.82(+2.27%) |