Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 114.35 | 115.50 | 113.87 | 115.12 | 76,153 | -0.61(-0.53%) |
Feb 25, 2022 | 113.47 | 115.78 | 114.58 | 115.73 | 269,852 | +2.57(+2.27%) |
Feb 24, 2022 | 109.28 | 113.17 | 109.28 | 113.17 | 47,684 | +1.35(+1.20%) |
Feb 23, 2022 | 114.14 | 114.33 | 111.75 | 111.82 | 68,684 | -1.69(-1.49%) |
Feb 22, 2022 | 113.92 | 114.84 | 112.78 | 113.51 | 46,149 | -1.02(-0.89%) |
Feb 18, 2022 | 114.53 | 0 | -0.65(-0.57%) | |||
Feb 17, 2022 | 116.48 | 116.48 | 115.04 | 115.18 | 29,614 | -2.11(-1.80%) |
Feb 16, 2022 | 116.84 | 117.65 | 116.19 | 117.30 | 105,827 | +0.06(+0.05%) |
Feb 15, 2022 | 117.26 | 117.36 | 116.79 | 117.24 | 32,619 | +1.45(+1.25%) |
Feb 14, 2022 | 116.28 | 116.41 | 114.95 | 115.79 | 61,446 | -0.70(-0.60%) |
Feb 11, 2022 | 118.39 | 118.74 | 116.20 | 116.49 | 56,141 | -1.79(-1.51%) |
Feb 10, 2022 | 119.02 | 120.01 | 117.80 | 118.28 | 33,921 | -2.20(-1.83%) |
Feb 09, 2022 | 119.87 | 120.59 | 119.87 | 120.48 | 23,386 | +1.71(+1.44%) |
Feb 08, 2022 | 117.86 | 119.00 | 117.71 | 118.77 | 28,390 | +0.72(+0.61%) |
Feb 07, 2022 | 118.55 | 118.85 | 117.85 | 118.05 | 18,161 | -0.40(-0.34%) |
Feb 04, 2022 | 118.09 | 119.30 | 117.36 | 118.45 | 15,930 | -0.09(-0.07%) |
Feb 03, 2022 | 119.61 | 118.39 | 118.54 | 49,867 | -2.34(-1.93%) | |
Feb 02, 2022 | 120.02 | 121.04 | 119.91 | 120.87 | 26,000 | +1.15(+0.96%) |
Feb 01, 2022 | 119.21 | 119.81 | 118.52 | 119.72 | 380,489 | +0.63(+0.53%) |
Jan 31, 2022 | 117.17 | 119.12 | 119.09 | 42,267 | +1.79(+1.52%) | |
Jan 28, 2022 | 114.91 | 117.08 | 113.88 | 117.30 | 75,329 | +2.62(+2.29%) |
Jan 27, 2022 | 116.00 | 116.76 | 114.27 | 114.67 | 31,529 | -0.27(-0.23%) |
Jan 26, 2022 | 116.85 | 117.11 | 114.37 | 114.94 | 114,128 | -0.68(-0.59%) |
Jan 25, 2022 | 115.34 | 116.71 | 114.17 | 115.62 | 114,673 | -1.54(-1.31%) |
Jan 24, 2022 | 115.23 | 117.25 | 112.95 | 117.16 | 102,267 | +0.43(+0.37%) |
Jan 21, 2022 | 118.09 | 118.89 | 116.64 | 116.73 | 319,109 | -1.68(-1.42%) |
Jan 20, 2022 | 119.96 | 121.31 | 118.31 | 118.41 | 58,481 | -1.22(-1.02%) |
Jan 19, 2022 | 120.94 | 121.31 | 119.62 | 119.63 | 42,814 | -0.91(-0.76%) |
Jan 18, 2022 | 121.41 | 121.41 | 120.39 | 120.55 | 57,034 | -2.00(-1.63%) |
Jan 14, 2022 | 122.55 | 0 | -0.07(-0.05%) | |||
Jan 13, 2022 | 124.39 | 124.39 | 122.46 | 122.61 | 62,229 | -1.40(-1.13%) |
Jan 12, 2022 | 123.91 | 124.32 | 123.54 | 124.02 | 27,107 | +0.26(+0.21%) |
Jan 11, 2022 | 122.83 | 123.81 | 122.18 | 123.76 | 34,079 | +0.80(+0.65%) |
Jan 10, 2022 | 122.43 | 123.01 | 121.12 | 122.96 | 40,117 | -0.10(-0.08%) |
Jan 07, 2022 | 123.84 | 123.84 | 122.88 | 123.06 | 282,548 | -0.56(-0.45%) |
Jan 06, 2022 | 123.46 | 124.31 | 123.21 | 123.61 | 40,354 | -0.11(-0.08%) |
Jan 05, 2022 | 125.49 | 125.86 | 123.67 | 123.72 | 28,222 | -1.99(-1.58%) |
Jan 04, 2022 | 126.06 | 126.12 | 125.26 | 125.71 | 89,909 | +0.17(+0.14%) |
Jan 03, 2022 | 125.90 | 125.90 | 124.82 | 125.54 | 48,442 | +0.00(+0.00%) |
Dec 31, 2021 | 126.03 | 126.03 | 125.53 | 125.53 | 15,158 | -0.29(-0.23%) |
Dec 30, 2021 | 126.20 | 126.40 | 125.81 | 125.82 | 18,430 | -0.24(-0.19%) |
Dec 29, 2021 | 125.78 | 126.30 | 125.68 | 126.06 | 24,003 | +0.40(+0.32%) |
Dec 28, 2021 | 125.88 | 126.06 | 125.53 | 125.66 | 18,224 | +0.00(+0.00%) |
Dec 27, 2021 | 124.51 | 125.69 | 124.49 | 125.66 | 28,165 | +1.59(+1.28%) |
Dec 23, 2021 | 123.99 | 124.45 | 123.99 | 124.07 | 17,604 | +0.67(+0.55%) |
Dec 22, 2021 | 122.10 | 123.40 | 122.10 | 123.40 | 18,880 | +1.04(+0.85%) |
Dec 21, 2021 | 121.49 | 122.38 | 121.16 | 122.36 | 19,665 | +1.66(+1.38%) |
Dec 20, 2021 | 120.16 | 120.72 | 119.83 | 120.70 | 35,184 | -1.22(-1.00%) |
Dec 17, 2021 | 121.78 | 122.74 | 121.71 | 121.92 | 17,299 | -1.30(-1.06%) |
Dec 16, 2021 | 124.04 | 124.32 | 123.05 | 123.22 | 11,208 | -0.46(-0.37%) |
Dec 15, 2021 | 121.81 | 123.68 | 121.61 | 123.68 | 17,283 | +1.99(+1.63%) |
Dec 14, 2021 | 121.54 | 122.23 | 121.16 | 121.70 | 25,213 | -0.77(-0.63%) |
Dec 13, 2021 | 122.63 | 122.98 | 122.47 | 122.47 | 28,130 | -0.46(-0.37%) |
Dec 10, 2021 | 122.55 | 123.00 | 122.19 | 122.93 | 14,504 | +1.03(+0.85%) |
Dec 09, 2021 | 122.32 | 122.50 | 121.89 | 121.90 | 10,687 | -0.67(-0.55%) |
Dec 08, 2021 | 122.50 | 122.63 | 121.87 | 122.57 | 17,278 | +0.31(+0.26%) |
Dec 07, 2021 | 121.62 | 122.41 | 121.62 | 122.25 | 22,971 | +2.02(+1.68%) |
Dec 06, 2021 | 119.87 | 120.63 | 119.76 | 120.23 | 42,775 | +1.19(+1.00%) |
Dec 03, 2021 | 119.32 | 119.47 | 118.10 | 119.03 | 22,343 | -0.56(-0.47%) |
Dec 02, 2021 | 117.87 | 120.09 | 117.87 | 119.60 | 38,002 | +1.79(+1.52%) |