Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 123.53 | 123.69 | 123.38 | 123.65 | 16,218 | +0.07(+0.06%) |
Feb 25, 2022 | 123.37 | 123.68 | 123.36 | 123.58 | 12,240 | +0.17(+0.14%) |
Feb 24, 2022 | 123.05 | 123.53 | 122.31 | 123.41 | 31,269 | -1.30(-1.04%) |
Feb 23, 2022 | 125.20 | 125.20 | 124.71 | 124.71 | 13,431 | -0.44(-0.35%) |
Feb 22, 2022 | 124.84 | 125.27 | 124.84 | 125.14 | 14,256 | -0.14(-0.11%) |
Feb 18, 2022 | 125.29 | 0 | -0.22(-0.17%) | |||
Feb 17, 2022 | 125.59 | 125.62 | 125.44 | 125.50 | 9,809 | +0.26(+0.21%) |
Feb 16, 2022 | 125.06 | 125.25 | 125.05 | 125.25 | 6,283 | +0.49(+0.39%) |
Feb 15, 2022 | 124.51 | 124.76 | 124.42 | 124.76 | 4,783 | +0.15(+0.12%) |
Feb 14, 2022 | 124.63 | 124.77 | 124.47 | 124.61 | 12,645 | -0.29(-0.23%) |
Feb 11, 2022 | 125.08 | 125.37 | 124.88 | 124.89 | 3,908 | -0.03(-0.02%) |
Feb 10, 2022 | 124.71 | 125.69 | 124.67 | 124.92 | 12,903 | +0.21(+0.17%) |
Feb 09, 2022 | 124.85 | 124.85 | 124.71 | 124.71 | 862 | -0.14(-0.12%) |
Feb 08, 2022 | 124.89 | 124.90 | 124.75 | 124.85 | 10,857 | +0.19(+0.15%) |
Feb 07, 2022 | 124.51 | 124.72 | 124.48 | 124.67 | 19,381 | +0.00(+0.00%) |
Feb 04, 2022 | 124.70 | 124.80 | 124.57 | 124.67 | 2,634 | -0.51(-0.41%) |
Feb 03, 2022 | 125.23 | 125.18 | 125.18 | 7,645 | +0.15(+0.12%) | |
Feb 02, 2022 | 124.93 | 125.16 | 124.89 | 125.03 | 35,254 | +0.44(+0.35%) |
Feb 01, 2022 | 124.42 | 124.61 | 124.35 | 124.59 | 2,219 | +0.75(+0.60%) |
Jan 31, 2022 | 123.74 | 124.01 | 123.84 | 57,583 | +0.40(+0.32%) | |
Jan 28, 2022 | 123.47 | 123.75 | 123.33 | 123.44 | 55,777 | +0.18(+0.15%) |
Jan 27, 2022 | 123.22 | 123.47 | 123.22 | 123.26 | 6,966 | -0.78(-0.63%) |
Jan 26, 2022 | 124.50 | 124.59 | 123.92 | 124.04 | 3,728 | -0.45(-0.36%) |
Jan 25, 2022 | 124.06 | 124.49 | 124.04 | 124.49 | 9,926 | +0.12(+0.09%) |
Jan 24, 2022 | 124.26 | 124.38 | 123.92 | 124.37 | 18,449 | -0.54(-0.43%) |
Jan 21, 2022 | 124.90 | 125.01 | 124.88 | 124.91 | 6,120 | -0.30(-0.24%) |
Jan 20, 2022 | 125.68 | 125.89 | 125.21 | 125.21 | 4,578 | -0.30(-0.24%) |
Jan 19, 2022 | 125.70 | 125.72 | 125.51 | 125.51 | 7,370 | +0.22(+0.18%) |
Jan 18, 2022 | 125.27 | 125.37 | 125.09 | 125.29 | 12,929 | -0.75(-0.60%) |
Jan 14, 2022 | 126.05 | 0 | -0.32(-0.25%) | |||
Jan 13, 2022 | 126.69 | 126.69 | 126.29 | 126.37 | 9,702 | +0.03(+0.03%) |
Jan 12, 2022 | 126.13 | 126.39 | 126.10 | 126.33 | 6,955 | +0.69(+0.55%) |
Jan 11, 2022 | 125.23 | 125.65 | 125.23 | 125.65 | 8,186 | +0.52(+0.42%) |
Jan 10, 2022 | 124.86 | 125.14 | 124.81 | 125.13 | 3,308 | -0.15(-0.12%) |
Jan 07, 2022 | 124.85 | 125.29 | 124.85 | 125.28 | 7,949 | +0.62(+0.49%) |
Jan 06, 2022 | 124.67 | 124.81 | 124.65 | 124.66 | 8,687 | -0.20(-0.16%) |
Jan 05, 2022 | 124.97 | 125.25 | 124.86 | 124.86 | 4,423 | +0.19(+0.16%) |
Jan 04, 2022 | 124.55 | 124.84 | 124.55 | 124.66 | 8,867 | +0.49(+0.39%) |
Jan 03, 2022 | 124.15 | 124.22 | 124.02 | 124.17 | 2,133 | -0.42(-0.34%) |
Dec 31, 2021 | 124.62 | 124.81 | 124.58 | 124.59 | 7,226 | +0.22(+0.18%) |
Dec 30, 2021 | 124.50 | 124.55 | 124.32 | 124.37 | 8,890 | +0.08(+0.07%) |
Dec 29, 2021 | 123.97 | 124.32 | 123.97 | 124.29 | 4,217 | +0.49(+0.40%) |
Dec 28, 2021 | 124.00 | 124.00 | 123.66 | 123.80 | 2,111 | -0.02(-0.01%) |
Dec 27, 2021 | 123.79 | 123.89 | 123.60 | 123.82 | 7,401 | +0.14(+0.11%) |
Dec 23, 2021 | 123.45 | 123.72 | 123.31 | 123.68 | 13,879 | +0.49(+0.40%) |
Dec 22, 2021 | 122.81 | 123.19 | 122.81 | 123.19 | 9,976 | +0.89(+0.73%) |
Dec 21, 2021 | 122.06 | 122.33 | 122.01 | 122.30 | 8,407 | +0.52(+0.42%) |
Dec 20, 2021 | 121.96 | 121.99 | 121.71 | 121.78 | 7,221 | -0.24(-0.20%) |
Dec 17, 2021 | 122.33 | 122.37 | 121.91 | 122.02 | 11,991 | -0.82(-0.67%) |
Dec 16, 2021 | 122.84 | 123.04 | 122.63 | 122.84 | 10,462 | +0.61(+0.50%) |
Dec 15, 2021 | 122.12 | 122.34 | 121.82 | 122.23 | 6,491 | +0.36(+0.30%) |
Dec 14, 2021 | 122.11 | 122.11 | 121.86 | 121.86 | 6,234 | +0.10(+0.09%) |
Dec 13, 2021 | 122.17 | 122.23 | 121.76 | 121.76 | 4,210 | -0.56(-0.46%) |
Dec 10, 2021 | 121.89 | 122.33 | 121.89 | 122.32 | 11,123 | +0.45(+0.37%) |
Dec 09, 2021 | 121.69 | 121.88 | 121.66 | 121.86 | 2,499 | -0.09(-0.08%) |
Dec 08, 2021 | 121.64 | 122.04 | 121.64 | 121.96 | 3,134 | -0.13(-0.10%) |
Dec 07, 2021 | 121.89 | 122.08 | 121.89 | 122.08 | 2,948 | -0.12(-0.09%) |
Dec 06, 2021 | 122.17 | 122.22 | 122.01 | 122.20 | 6,042 | +0.21(+0.17%) |
Dec 03, 2021 | 122.21 | 122.21 | 121.83 | 121.99 | 5,590 | -0.63(-0.52%) |
Dec 02, 2021 | 122.71 | 122.74 | 122.61 | 122.63 | 9,121 | +0.35(+0.29%) |