Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 121.05 | 122.07 | 120.45 | 121.26 | 1,127,345 | -0.51(-0.42%) |
Feb 25, 2022 | 119.22 | 121.90 | 119.50 | 121.77 | 1,498,952 | +2.43(+2.03%) |
Feb 24, 2022 | 114.62 | 119.69 | 113.66 | 119.35 | 1,830,794 | +2.82(+2.42%) |
Feb 23, 2022 | 118.97 | 119.31 | 116.22 | 116.53 | 1,473,113 | -1.91(-1.61%) |
Feb 22, 2022 | 118.47 | 119.36 | 117.97 | 118.44 | 1,809,710 | -0.38(-0.32%) |
Feb 18, 2022 | 118.82 | 0 | +0.53(+0.45%) | |||
Feb 17, 2022 | 117.10 | 120.75 | 117.10 | 118.29 | 1,845,097 | +0.92(+0.79%) |
Feb 16, 2022 | 117.04 | 118.00 | 116.12 | 117.36 | 1,303,624 | -0.08(-0.07%) |
Feb 15, 2022 | 118.28 | 118.61 | 116.94 | 117.44 | 1,590,662 | +0.19(+0.16%) |
Feb 14, 2022 | 118.05 | 118.44 | 116.38 | 117.26 | 2,686,335 | -1.21(-1.02%) |
Feb 11, 2022 | 120.34 | 120.68 | 117.68 | 118.47 | 1,435,350 | -1.61(-1.34%) |
Feb 10, 2022 | 120.08 | 122.12 | 119.73 | 120.08 | 949,240 | -1.69(-1.39%) |
Feb 09, 2022 | 120.72 | 122.59 | 120.72 | 121.76 | 974,411 | +2.06(+1.72%) |
Feb 08, 2022 | 119.78 | 120.46 | 119.56 | 119.70 | 1,518,553 | -0.27(-0.22%) |
Feb 07, 2022 | 120.44 | 121.50 | 119.84 | 119.97 | 1,022,778 | -0.84(-0.69%) |
Feb 04, 2022 | 121.08 | 121.75 | 120.26 | 120.80 | 750,294 | -0.70(-0.57%) |
Feb 03, 2022 | 123.16 | 121.26 | 121.50 | 1,409,444 | -2.24(-1.81%) | |
Feb 02, 2022 | 122.15 | 124.18 | 121.75 | 123.74 | 1,643,428 | +1.17(+0.95%) |
Feb 01, 2022 | 122.23 | 123.38 | 120.90 | 122.57 | 1,019,407 | +0.12(+0.10%) |
Jan 31, 2022 | 121.07 | 122.63 | 122.45 | 1,230,697 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.18 | 121.37 | 118.76 | 121.31 | 1,556,835 | +2.01(+1.69%) |
Jan 27, 2022 | 120.69 | 121.87 | 119.07 | 119.30 | 1,412,895 | -1.08(-0.90%) |
Jan 26, 2022 | 120.53 | 122.39 | 119.73 | 120.38 | 1,500,246 | +0.70(+0.58%) |
Jan 25, 2022 | 120.38 | 121.11 | 118.30 | 119.68 | 1,582,473 | -1.39(-1.15%) |
Jan 24, 2022 | 119.34 | 121.48 | 117.29 | 121.08 | 1,714,659 | +0.59(+0.49%) |
Jan 21, 2022 | 120.72 | 122.83 | 119.81 | 120.49 | 1,545,191 | -0.35(-0.29%) |
Jan 20, 2022 | 123.17 | 124.14 | 120.75 | 120.84 | 710,223 | -1.44(-1.18%) |
Jan 19, 2022 | 122.47 | 123.50 | 121.33 | 122.28 | 929,998 | +0.22(+0.18%) |
Jan 18, 2022 | 122.58 | 122.58 | 120.87 | 122.07 | 1,030,903 | -1.29(-1.04%) |
Jan 14, 2022 | 123.36 | 0 | -1.99(-1.59%) | |||
Jan 13, 2022 | 127.14 | 127.17 | 125.16 | 125.35 | 1,006,598 | -1.36(-1.08%) |
Jan 12, 2022 | 127.12 | 127.67 | 125.23 | 126.71 | 1,753,230 | +0.18(+0.14%) |
Jan 11, 2022 | 126.03 | 126.86 | 124.37 | 126.54 | 1,259,305 | +0.93(+0.74%) |
Jan 10, 2022 | 127.24 | 127.37 | 124.52 | 125.60 | 1,348,735 | -2.29(-1.79%) |
Jan 07, 2022 | 128.70 | 129.27 | 127.37 | 127.89 | 924,984 | -0.91(-0.71%) |
Jan 06, 2022 | 127.11 | 129.69 | 127.07 | 128.81 | 816,925 | +0.98(+0.77%) |
Jan 05, 2022 | 131.00 | 131.39 | 127.80 | 127.82 | 1,213,247 | -3.73(-2.84%) |
Jan 04, 2022 | 132.82 | 132.98 | 131.47 | 131.55 | 1,131,746 | -0.09(-0.07%) |
Jan 03, 2022 | 133.68 | 133.89 | 129.76 | 131.64 | 736,349 | -2.17(-1.62%) |
Dec 31, 2021 | 133.18 | 134.61 | 133.15 | 133.81 | 573,955 | +0.67(+0.50%) |
Dec 30, 2021 | 134.24 | 134.46 | 133.12 | 133.15 | 412,454 | -0.55(-0.41%) |
Dec 29, 2021 | 132.27 | 133.88 | 131.88 | 133.69 | 441,874 | +1.26(+0.95%) |
Dec 28, 2021 | 132.67 | 133.39 | 132.25 | 132.44 | 401,294 | -0.12(-0.09%) |
Dec 27, 2021 | 130.13 | 133.01 | 129.87 | 132.56 | 625,813 | +2.75(+2.12%) |
Dec 23, 2021 | 128.78 | 130.33 | 128.54 | 129.81 | 655,080 | +1.64(+1.28%) |
Dec 22, 2021 | 126.71 | 128.18 | 126.69 | 128.17 | 946,233 | +1.38(+1.08%) |
Dec 21, 2021 | 126.94 | 127.17 | 125.69 | 126.79 | 1,685,135 | +0.61(+0.48%) |
Dec 20, 2021 | 126.98 | 127.73 | 124.31 | 126.18 | 1,249,344 | -1.72(-1.34%) |
Dec 17, 2021 | 128.44 | 130.14 | 127.50 | 127.90 | 1,489,572 | -1.98(-1.53%) |
Dec 16, 2021 | 130.36 | 131.82 | 129.56 | 129.88 | 2,272,124 | +0.44(+0.34%) |
Dec 15, 2021 | 128.71 | 129.97 | 128.64 | 129.44 | 1,093,918 | +0.68(+0.53%) |
Dec 14, 2021 | 129.24 | 129.87 | 128.29 | 128.77 | 883,240 | -0.68(-0.52%) |
Dec 13, 2021 | 130.46 | 131.14 | 129.21 | 129.44 | 1,077,648 | -0.84(-0.65%) |
Dec 10, 2021 | 130.81 | 131.21 | 129.68 | 130.29 | 914,810 | +0.05(+0.04%) |
Dec 09, 2021 | 131.51 | 132.59 | 130.24 | 130.24 | 658,287 | -1.27(-0.96%) |
Dec 08, 2021 | 132.97 | 132.97 | 131.03 | 131.50 | 896,737 | -1.38(-1.03%) |
Dec 07, 2021 | 134.00 | 134.33 | 132.74 | 132.88 | 599,488 | +0.23(+0.17%) |
Dec 06, 2021 | 132.67 | 132.76 | 131.62 | 132.65 | 830,769 | +1.23(+0.93%) |
Dec 03, 2021 | 133.31 | 133.96 | 130.77 | 131.43 | 730,962 | -1.65(-1.24%) |
Dec 02, 2021 | 130.02 | 133.82 | 130.02 | 133.08 | 660,008 | +3.13(+2.41%) |