Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 119.14 | 119.16 | 117.58 | 118.81 | 2,234,022 | -1.52(-1.26%) |
Feb 25, 2022 | 118.06 | 120.76 | 118.81 | 120.33 | 1,902,353 | +2.96(+2.52%) |
Feb 24, 2022 | 119.90 | 120.27 | 115.91 | 117.37 | 2,424,332 | -3.08(-2.55%) |
Feb 23, 2022 | 121.81 | 121.84 | 120.27 | 120.45 | 1,546,459 | -0.83(-0.69%) |
Feb 22, 2022 | 121.75 | 121.83 | 120.40 | 121.28 | 1,703,704 | -0.27(-0.23%) |
Feb 18, 2022 | 121.55 | 0 | +1.39(+1.16%) | |||
Feb 17, 2022 | 119.51 | 120.58 | 118.89 | 120.17 | 1,715,773 | +0.56(+0.47%) |
Feb 16, 2022 | 119.90 | 120.68 | 118.26 | 119.61 | 2,194,046 | -0.44(-0.36%) |
Feb 15, 2022 | 121.13 | 121.66 | 119.49 | 120.05 | 1,846,734 | -0.79(-0.66%) |
Feb 14, 2022 | 120.80 | 121.22 | 118.57 | 120.84 | 1,734,413 | +0.04(+0.03%) |
Feb 11, 2022 | 120.09 | 121.22 | 119.61 | 120.80 | 1,613,214 | +1.26(+1.05%) |
Feb 10, 2022 | 119.73 | 120.10 | 118.84 | 119.54 | 2,304,487 | -0.86(-0.71%) |
Feb 09, 2022 | 122.14 | 122.39 | 120.39 | 120.40 | 2,080,676 | -1.22(-1.01%) |
Feb 08, 2022 | 121.77 | 122.60 | 121.10 | 121.63 | 1,747,680 | -0.04(-0.03%) |
Feb 07, 2022 | 121.91 | 122.38 | 120.40 | 121.66 | 2,074,258 | +0.56(+0.46%) |
Feb 04, 2022 | 123.83 | 124.00 | 121.04 | 121.11 | 2,420,600 | -3.49(-2.80%) |
Feb 03, 2022 | 124.03 | 125.59 | 124.59 | 2,180,682 | +0.78(+0.63%) | |
Feb 02, 2022 | 123.64 | 125.11 | 123.53 | 123.81 | 3,329,615 | -1.50(-1.19%) |
Feb 01, 2022 | 125.92 | 126.33 | 123.68 | 125.31 | 1,700,396 | -0.36(-0.28%) |
Jan 31, 2022 | 125.82 | 125.66 | 2,500,936 | -1.16(-0.91%) | ||
Jan 28, 2022 | 125.05 | 126.94 | 123.83 | 126.82 | 2,153,448 | +1.31(+1.05%) |
Jan 27, 2022 | 123.20 | 126.84 | 123.17 | 125.51 | 3,099,240 | +2.41(+1.96%) |
Jan 26, 2022 | 119.09 | 123.94 | 118.91 | 123.09 | 6,174,537 | -4.37(-3.43%) |
Jan 25, 2022 | 129.34 | 129.34 | 126.08 | 127.47 | 2,720,127 | -1.98(-1.53%) |
Jan 24, 2022 | 131.28 | 131.98 | 126.70 | 129.45 | 3,025,556 | -1.39(-1.06%) |
Jan 21, 2022 | 130.65 | 131.89 | 130.10 | 130.84 | 2,825,842 | +1.60(+1.24%) |
Jan 20, 2022 | 129.81 | 130.66 | 129.06 | 129.24 | 2,356,830 | -1.01(-0.78%) |
Jan 19, 2022 | 128.79 | 131.18 | 128.53 | 130.25 | 1,875,593 | +1.64(+1.28%) |
Jan 18, 2022 | 130.08 | 130.11 | 127.88 | 128.61 | 2,425,571 | -2.12(-1.62%) |
Jan 14, 2022 | 130.73 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 130.50 | 130.99 | 129.39 | 130.44 | 1,428,056 | -0.18(-0.14%) |
Jan 12, 2022 | 129.69 | 131.35 | 129.47 | 130.63 | 1,419,988 | -0.05(-0.04%) |
Jan 11, 2022 | 130.85 | 131.59 | 128.87 | 130.67 | 2,677,623 | -1.32(-1.00%) |
Jan 10, 2022 | 131.05 | 133.09 | 131.05 | 132.00 | 2,964,594 | +0.78(+0.59%) |
Jan 07, 2022 | 130.95 | 131.75 | 129.91 | 131.22 | 1,429,784 | +0.57(+0.43%) |
Jan 06, 2022 | 131.25 | 132.63 | 130.52 | 130.65 | 1,854,173 | -0.86(-0.65%) |
Jan 05, 2022 | 130.57 | 132.66 | 130.57 | 131.51 | 2,120,434 | +0.78(+0.60%) |
Jan 04, 2022 | 129.88 | 132.29 | 129.73 | 130.73 | 2,220,465 | +0.70(+0.54%) |
Jan 03, 2022 | 129.52 | 130.41 | 127.45 | 130.02 | 2,184,518 | -0.45(-0.34%) |
Dec 31, 2021 | 129.38 | 130.80 | 129.32 | 130.47 | 1,348,002 | +1.28(+0.99%) |
Dec 30, 2021 | 129.35 | 129.59 | 128.75 | 129.19 | 852,570 | +0.41(+0.32%) |
Dec 29, 2021 | 128.14 | 129.32 | 127.70 | 128.78 | 1,357,676 | +1.17(+0.92%) |
Dec 28, 2021 | 127.74 | 128.34 | 127.13 | 127.61 | 1,301,249 | -0.01(-0.01%) |
Dec 27, 2021 | 127.30 | 127.63 | 126.39 | 127.62 | 903,892 | +0.83(+0.65%) |
Dec 23, 2021 | 127.09 | 127.47 | 126.29 | 126.79 | 1,221,984 | -0.30(-0.24%) |
Dec 22, 2021 | 127.59 | 127.94 | 126.31 | 127.09 | 1,074,128 | -0.06(-0.05%) |
Dec 21, 2021 | 128.87 | 128.99 | 126.40 | 127.16 | 1,639,550 | -1.83(-1.42%) |
Dec 20, 2021 | 126.58 | 129.25 | 126.35 | 128.99 | 2,420,183 | +1.76(+1.38%) |
Dec 17, 2021 | 128.97 | 130.13 | 127.06 | 127.23 | 3,595,813 | -2.24(-1.73%) |
Dec 16, 2021 | 126.42 | 129.52 | 126.11 | 129.47 | 2,710,650 | +3.21(+2.55%) |
Dec 15, 2021 | 126.19 | 127.23 | 125.76 | 126.25 | 2,673,398 | +0.19(+0.15%) |
Dec 14, 2021 | 127.32 | 127.45 | 125.39 | 126.06 | 2,936,924 | -1.09(-0.85%) |
Dec 13, 2021 | 124.16 | 127.55 | 123.83 | 127.15 | 2,348,768 | +2.93(+2.36%) |
Dec 10, 2021 | 124.61 | 124.75 | 124.01 | 124.22 | 1,329,583 | +0.42(+0.34%) |
Dec 09, 2021 | 123.58 | 124.70 | 123.38 | 123.80 | 1,024,232 | -0.13(-0.10%) |
Dec 08, 2021 | 124.00 | 124.71 | 122.67 | 123.93 | 1,617,545 | +0.01(+0.01%) |
Dec 07, 2021 | 123.14 | 124.70 | 123.09 | 123.92 | 2,584,554 | +0.42(+0.34%) |
Dec 06, 2021 | 123.16 | 125.29 | 123.08 | 123.50 | 1,913,329 | +0.93(+0.76%) |
Dec 03, 2021 | 121.09 | 122.84 | 120.69 | 122.57 | 1,933,617 | +2.35(+1.96%) |
Dec 02, 2021 | 119.63 | 121.17 | 119.63 | 120.22 | 1,649,949 | +0.93(+0.78%) |