Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 117.26 | 118.73 | 116.56 | 118.00 | 2,322,225 | -1.10(-0.92%) |
Feb 25, 2022 | 117.31 | 119.10 | 116.75 | 119.10 | 1,556,243 | +2.27(+1.94%) |
Feb 24, 2022 | 114.62 | 117.21 | 114.11 | 116.83 | 2,542,522 | -0.22(-0.19%) |
Feb 23, 2022 | 120.05 | 120.05 | 116.97 | 117.05 | 2,360,624 | -2.39(-2.00%) |
Feb 22, 2022 | 120.35 | 121.24 | 118.81 | 119.44 | 1,936,033 | -1.67(-1.37%) |
Feb 18, 2022 | 121.10 | 0 | +2.23(+1.88%) | |||
Feb 17, 2022 | 118.98 | 120.58 | 118.21 | 118.87 | 2,793,780 | +0.67(+0.57%) |
Feb 16, 2022 | 117.53 | 118.49 | 116.73 | 118.20 | 2,267,236 | +0.34(+0.28%) |
Feb 15, 2022 | 117.65 | 118.89 | 117.24 | 117.86 | 4,327,573 | +1.53(+1.32%) |
Feb 14, 2022 | 117.14 | 117.80 | 115.50 | 116.33 | 2,776,239 | -0.64(-0.55%) |
Feb 11, 2022 | 119.14 | 120.07 | 116.43 | 116.97 | 3,057,085 | -1.99(-1.68%) |
Feb 10, 2022 | 120.75 | 121.93 | 118.58 | 118.96 | 2,273,559 | -3.40(-2.78%) |
Feb 09, 2022 | 122.57 | 127.19 | 121.90 | 122.36 | 3,864,429 | +2.62(+2.18%) |
Feb 08, 2022 | 120.14 | 120.65 | 118.73 | 119.75 | 2,444,394 | -0.11(-0.09%) |
Feb 07, 2022 | 119.97 | 121.36 | 119.36 | 119.86 | 1,739,142 | -0.18(-0.15%) |
Feb 04, 2022 | 119.18 | 121.07 | 118.29 | 120.04 | 1,441,293 | -0.08(-0.06%) |
Feb 03, 2022 | 119.32 | 121.83 | 120.11 | 1,223,728 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.62 | 120.30 | 118.39 | 119.96 | 1,711,767 | +1.54(+1.30%) |
Feb 01, 2022 | 119.84 | 120.00 | 117.41 | 118.42 | 1,549,907 | -1.52(-1.27%) |
Jan 31, 2022 | 117.06 | 120.25 | 119.94 | 2,519,381 | +2.81(+2.40%) | |
Jan 28, 2022 | 115.21 | 117.08 | 113.49 | 117.13 | 3,616,814 | +2.32(+2.02%) |
Jan 27, 2022 | 116.13 | 116.74 | 114.14 | 114.81 | 2,797,381 | -0.31(-0.27%) |
Jan 26, 2022 | 117.00 | 118.32 | 114.51 | 115.12 | 2,043,981 | -1.83(-1.56%) |
Jan 25, 2022 | 119.35 | 119.78 | 116.66 | 116.95 | 2,783,277 | -4.11(-3.40%) |
Jan 24, 2022 | 117.55 | 121.27 | 116.58 | 121.06 | 3,054,892 | +2.01(+1.69%) |
Jan 21, 2022 | 119.16 | 120.52 | 118.25 | 119.05 | 2,222,835 | -0.89(-0.74%) |
Jan 20, 2022 | 119.94 | 120.07 | 118.34 | 119.94 | 3,057,115 | +0.64(+0.54%) |
Jan 19, 2022 | 121.52 | 121.76 | 119.13 | 119.30 | 2,191,416 | -1.80(-1.49%) |
Jan 18, 2022 | 120.75 | 121.45 | 120.20 | 121.10 | 1,438,438 | -0.65(-0.53%) |
Jan 14, 2022 | 121.75 | 0 | -1.68(-1.36%) | |||
Jan 13, 2022 | 123.88 | 124.22 | 123.12 | 123.43 | 1,740,090 | -0.33(-0.26%) |
Jan 12, 2022 | 125.63 | 125.87 | 123.25 | 123.75 | 2,649,718 | -1.45(-1.16%) |
Jan 11, 2022 | 127.56 | 127.78 | 125.04 | 125.20 | 2,444,091 | -2.68(-2.10%) |
Jan 10, 2022 | 129.13 | 129.13 | 126.70 | 127.89 | 1,676,965 | -1.81(-1.40%) |
Jan 07, 2022 | 130.66 | 131.39 | 129.67 | 129.70 | 870,065 | -1.50(-1.15%) |
Jan 06, 2022 | 130.32 | 131.88 | 129.63 | 131.20 | 900,020 | +1.34(+1.03%) |
Jan 05, 2022 | 131.76 | 132.23 | 129.79 | 129.86 | 1,020,646 | -1.67(-1.27%) |
Jan 04, 2022 | 131.45 | 132.47 | 130.60 | 131.53 | 976,737 | +0.70(+0.53%) |
Jan 03, 2022 | 132.60 | 132.97 | 129.22 | 130.83 | 1,305,903 | -2.23(-1.68%) |
Dec 31, 2021 | 132.63 | 133.80 | 132.42 | 133.06 | 790,810 | +0.45(+0.34%) |
Dec 30, 2021 | 132.91 | 133.34 | 132.43 | 132.61 | 561,977 | -0.26(-0.19%) |
Dec 29, 2021 | 132.09 | 134.01 | 132.05 | 132.87 | 1,188,938 | +0.65(+0.49%) |
Dec 28, 2021 | 132.00 | 132.75 | 131.83 | 132.22 | 690,825 | -0.03(-0.02%) |
Dec 27, 2021 | 129.53 | 132.26 | 129.53 | 132.25 | 1,143,149 | +2.56(+1.97%) |
Dec 23, 2021 | 129.83 | 130.16 | 129.34 | 129.69 | 999,986 | +0.68(+0.53%) |
Dec 22, 2021 | 128.04 | 129.50 | 127.92 | 129.01 | 981,056 | +1.21(+0.94%) |
Dec 21, 2021 | 126.86 | 128.87 | 126.67 | 127.80 | 1,254,798 | +1.73(+1.37%) |
Dec 20, 2021 | 125.23 | 126.22 | 124.68 | 126.07 | 1,205,803 | -0.34(-0.27%) |
Dec 17, 2021 | 127.84 | 128.25 | 126.32 | 126.42 | 2,625,091 | -1.59(-1.24%) |
Dec 16, 2021 | 127.38 | 128.40 | 127.19 | 128.01 | 1,067,752 | +1.12(+0.88%) |
Dec 15, 2021 | 126.50 | 127.33 | 125.68 | 126.89 | 1,280,889 | +0.41(+0.33%) |
Dec 14, 2021 | 126.06 | 127.44 | 126.01 | 126.48 | 1,497,030 | -0.14(-0.11%) |
Dec 13, 2021 | 127.49 | 127.73 | 125.59 | 126.62 | 1,454,486 | -1.66(-1.29%) |
Dec 10, 2021 | 127.93 | 129.12 | 127.64 | 128.28 | 1,339,202 | +0.72(+0.56%) |
Dec 09, 2021 | 126.54 | 128.61 | 126.20 | 127.56 | 1,428,598 | +1.32(+1.05%) |
Dec 08, 2021 | 126.53 | 128.28 | 126.09 | 126.24 | 1,783,426 | +0.42(+0.34%) |
Dec 07, 2021 | 124.51 | 126.20 | 123.62 | 125.81 | 1,294,860 | +2.33(+1.89%) |
Dec 06, 2021 | 120.86 | 125.14 | 120.78 | 123.49 | 2,094,998 | +3.87(+3.24%) |
Dec 03, 2021 | 122.19 | 122.64 | 118.62 | 119.61 | 2,117,361 | -1.63(-1.34%) |
Dec 02, 2021 | 118.79 | 122.36 | 118.72 | 121.24 | 1,866,378 | +3.17(+2.69%) |