Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 123.19 | 123.35 | 123.04 | 123.31 | 16,262 | +0.07(+0.06%) |
Feb 25, 2022 | 123.03 | 123.34 | 123.02 | 123.24 | 12,273 | +0.17(+0.14%) |
Feb 24, 2022 | 122.71 | 123.19 | 121.97 | 123.07 | 31,356 | -1.30(-1.04%) |
Feb 23, 2022 | 124.85 | 124.85 | 124.37 | 124.37 | 13,468 | -0.43(-0.35%) |
Feb 22, 2022 | 124.50 | 124.92 | 124.50 | 124.80 | 14,295 | -0.14(-0.12%) |
Feb 18, 2022 | 124.94 | 0 | -0.21(-0.17%) | |||
Feb 17, 2022 | 125.24 | 125.27 | 125.10 | 125.16 | 9,836 | +0.26(+0.20%) |
Feb 16, 2022 | 124.72 | 124.90 | 124.71 | 124.90 | 6,300 | +0.49(+0.39%) |
Feb 15, 2022 | 124.17 | 124.41 | 124.08 | 124.41 | 4,796 | +0.15(+0.12%) |
Feb 14, 2022 | 124.29 | 124.42 | 124.13 | 124.26 | 12,680 | -0.28(-0.23%) |
Feb 11, 2022 | 124.74 | 125.03 | 124.54 | 124.55 | 3,918 | -0.03(-0.02%) |
Feb 10, 2022 | 124.37 | 125.34 | 124.33 | 124.58 | 12,938 | +0.21(+0.17%) |
Feb 09, 2022 | 124.51 | 124.51 | 124.36 | 124.36 | 864 | -0.14(-0.12%) |
Feb 08, 2022 | 124.55 | 124.56 | 124.40 | 124.51 | 10,887 | +0.19(+0.15%) |
Feb 07, 2022 | 124.17 | 124.38 | 124.14 | 124.32 | 19,435 | +0.00(+0.00%) |
Feb 04, 2022 | 124.36 | 124.45 | 124.22 | 124.32 | 2,641 | -0.51(-0.41%) |
Feb 03, 2022 | 124.88 | 124.83 | 124.83 | 7,667 | +0.15(+0.12%) | |
Feb 02, 2022 | 124.58 | 124.81 | 124.55 | 124.68 | 35,351 | +0.44(+0.35%) |
Feb 01, 2022 | 124.08 | 124.27 | 124.01 | 124.24 | 2,225 | +0.75(+0.60%) |
Jan 31, 2022 | 123.40 | 123.67 | 123.50 | 57,742 | +0.39(+0.32%) | |
Jan 28, 2022 | 123.12 | 123.41 | 122.99 | 123.10 | 55,931 | +0.18(+0.15%) |
Jan 27, 2022 | 122.89 | 123.13 | 122.89 | 122.92 | 6,985 | -0.78(-0.63%) |
Jan 26, 2022 | 124.16 | 124.25 | 123.58 | 123.70 | 3,738 | -0.45(-0.36%) |
Jan 25, 2022 | 123.72 | 124.15 | 123.70 | 124.15 | 9,953 | +0.11(+0.09%) |
Jan 24, 2022 | 123.92 | 124.04 | 123.58 | 124.03 | 18,500 | -0.54(-0.43%) |
Jan 21, 2022 | 124.56 | 124.66 | 124.54 | 124.57 | 6,137 | -0.30(-0.24%) |
Jan 20, 2022 | 125.33 | 125.54 | 124.86 | 124.86 | 4,591 | -0.30(-0.24%) |
Jan 19, 2022 | 125.35 | 125.38 | 125.17 | 125.17 | 7,390 | +0.22(+0.18%) |
Jan 18, 2022 | 124.92 | 125.03 | 124.75 | 124.95 | 12,964 | -0.75(-0.60%) |
Jan 14, 2022 | 125.70 | 0 | -0.32(-0.25%) | |||
Jan 13, 2022 | 126.34 | 126.34 | 125.94 | 126.02 | 9,729 | +0.03(+0.03%) |
Jan 12, 2022 | 125.78 | 126.04 | 125.75 | 125.99 | 6,975 | +0.68(+0.55%) |
Jan 11, 2022 | 124.88 | 125.30 | 124.88 | 125.30 | 8,209 | +0.52(+0.42%) |
Jan 10, 2022 | 124.52 | 124.80 | 124.46 | 124.78 | 3,317 | -0.15(-0.12%) |
Jan 07, 2022 | 124.51 | 124.95 | 124.51 | 124.93 | 7,971 | +0.61(+0.49%) |
Jan 06, 2022 | 124.33 | 124.47 | 124.31 | 124.32 | 8,712 | -0.20(-0.16%) |
Jan 05, 2022 | 124.62 | 124.90 | 124.51 | 124.51 | 4,436 | +0.19(+0.16%) |
Jan 04, 2022 | 124.20 | 124.50 | 124.20 | 124.32 | 8,892 | +0.49(+0.39%) |
Jan 03, 2022 | 123.80 | 123.88 | 123.68 | 123.83 | 2,139 | -0.42(-0.34%) |
Dec 31, 2021 | 124.28 | 124.47 | 124.23 | 124.25 | 7,246 | +0.22(+0.18%) |
Dec 30, 2021 | 124.16 | 124.20 | 123.97 | 124.03 | 8,915 | +0.08(+0.07%) |
Dec 29, 2021 | 123.63 | 123.97 | 123.63 | 123.95 | 4,228 | +0.49(+0.40%) |
Dec 28, 2021 | 123.66 | 123.66 | 123.31 | 123.46 | 2,117 | -0.02(-0.01%) |
Dec 27, 2021 | 123.45 | 123.54 | 123.26 | 123.48 | 7,422 | +0.14(+0.11%) |
Dec 23, 2021 | 123.11 | 123.38 | 122.97 | 123.34 | 13,917 | +0.49(+0.40%) |
Dec 22, 2021 | 122.47 | 122.85 | 122.47 | 122.85 | 10,004 | +0.89(+0.73%) |
Dec 21, 2021 | 121.72 | 121.99 | 121.67 | 121.96 | 8,430 | +0.52(+0.42%) |
Dec 20, 2021 | 121.62 | 121.65 | 121.38 | 121.44 | 7,241 | -0.24(-0.20%) |
Dec 17, 2021 | 121.99 | 122.03 | 121.58 | 121.68 | 12,024 | -0.82(-0.67%) |
Dec 16, 2021 | 122.50 | 122.70 | 122.29 | 122.50 | 10,491 | +0.61(+0.50%) |
Dec 15, 2021 | 121.79 | 122.01 | 121.48 | 121.89 | 6,509 | +0.36(+0.30%) |
Dec 14, 2021 | 121.77 | 121.77 | 121.53 | 121.53 | 6,251 | +0.10(+0.09%) |
Dec 13, 2021 | 121.83 | 121.89 | 121.42 | 121.42 | 4,222 | -0.56(-0.46%) |
Dec 10, 2021 | 121.56 | 122.00 | 121.56 | 121.98 | 11,154 | +0.45(+0.37%) |
Dec 09, 2021 | 121.36 | 121.55 | 121.33 | 121.53 | 2,506 | -0.09(-0.07%) |
Dec 08, 2021 | 121.30 | 121.70 | 121.30 | 121.62 | 3,143 | -0.13(-0.10%) |
Dec 07, 2021 | 121.56 | 121.75 | 121.56 | 121.75 | 2,956 | -0.12(-0.10%) |
Dec 06, 2021 | 121.83 | 121.88 | 121.67 | 121.86 | 6,058 | +0.21(+0.17%) |
Dec 03, 2021 | 121.87 | 121.87 | 121.49 | 121.66 | 5,605 | -0.63(-0.52%) |
Dec 02, 2021 | 122.37 | 122.40 | 122.27 | 122.29 | 9,146 | +0.35(+0.29%) |