Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 125.23 | 126.06 | 123.62 | 124.84 | 1,344,683 | -2.34(-1.84%) |
Feb 25, 2022 | 124.58 | 127.94 | 126.13 | 127.18 | 964,726 | +3.24(+2.62%) |
Feb 24, 2022 | 125.92 | 126.46 | 121.10 | 123.94 | 1,106,326 | -2.90(-2.29%) |
Feb 23, 2022 | 129.20 | 129.56 | 126.51 | 126.84 | 860,732 | -1.61(-1.25%) |
Feb 22, 2022 | 129.23 | 129.46 | 127.05 | 128.45 | 804,323 | -0.32(-0.25%) |
Feb 18, 2022 | 128.77 | 0 | +0.61(+0.48%) | |||
Feb 17, 2022 | 125.74 | 128.87 | 125.00 | 128.16 | 1,168,150 | +2.42(+1.92%) |
Feb 16, 2022 | 125.99 | 127.37 | 124.03 | 125.74 | 1,030,433 | -0.34(-0.27%) |
Feb 15, 2022 | 127.28 | 127.96 | 125.45 | 126.08 | 670,437 | -1.24(-0.98%) |
Feb 14, 2022 | 126.71 | 128.09 | 124.58 | 127.33 | 1,039,878 | +0.69(+0.55%) |
Feb 11, 2022 | 124.03 | 127.16 | 124.02 | 126.63 | 713,912 | +2.86(+2.31%) |
Feb 10, 2022 | 125.35 | 126.22 | 123.45 | 123.77 | 674,531 | -1.82(-1.45%) |
Feb 09, 2022 | 125.40 | 126.27 | 125.31 | 125.59 | 573,883 | +0.05(+0.04%) |
Feb 08, 2022 | 126.19 | 126.80 | 124.97 | 125.54 | 716,537 | -0.56(-0.44%) |
Feb 07, 2022 | 126.32 | 126.80 | 124.95 | 126.10 | 536,705 | +0.21(+0.17%) |
Feb 04, 2022 | 128.30 | 128.49 | 125.04 | 125.89 | 638,613 | -3.23(-2.50%) |
Feb 03, 2022 | 128.94 | 130.27 | 129.12 | 559,417 | +0.74(+0.57%) | |
Feb 02, 2022 | 127.02 | 129.44 | 127.02 | 128.38 | 876,364 | +0.99(+0.78%) |
Feb 01, 2022 | 129.33 | 129.61 | 125.75 | 127.39 | 952,033 | -1.91(-1.48%) |
Jan 31, 2022 | 128.34 | 130.21 | 129.30 | 1,861,421 | +0.05(+0.04%) | |
Jan 28, 2022 | 127.39 | 129.35 | 126.28 | 129.25 | 652,230 | +1.41(+1.10%) |
Jan 27, 2022 | 127.04 | 129.35 | 126.62 | 127.84 | 651,755 | +1.48(+1.17%) |
Jan 26, 2022 | 127.32 | 129.08 | 125.86 | 126.36 | 999,389 | -1.86(-1.45%) |
Jan 25, 2022 | 130.22 | 130.38 | 127.41 | 128.22 | 1,219,608 | -2.41(-1.84%) |
Jan 24, 2022 | 131.86 | 133.39 | 127.68 | 130.62 | 958,809 | -1.10(-0.84%) |
Jan 21, 2022 | 131.47 | 132.20 | 130.35 | 131.73 | 715,437 | +1.91(+1.47%) |
Jan 20, 2022 | 132.05 | 132.05 | 129.69 | 129.82 | 886,957 | -2.08(-1.58%) |
Jan 19, 2022 | 133.62 | 134.06 | 131.66 | 131.90 | 991,038 | -1.79(-1.34%) |
Jan 18, 2022 | 132.88 | 134.12 | 131.40 | 133.69 | 847,125 | +0.18(+0.14%) |
Jan 14, 2022 | 133.50 | 0 | +1.98(+1.50%) | |||
Jan 13, 2022 | 129.78 | 132.56 | 129.49 | 131.53 | 615,845 | +2.00(+1.54%) |
Jan 12, 2022 | 129.70 | 131.44 | 128.98 | 129.53 | 737,802 | -1.18(-0.90%) |
Jan 11, 2022 | 132.20 | 132.20 | 128.28 | 130.71 | 583,314 | -1.08(-0.82%) |
Jan 10, 2022 | 132.20 | 133.26 | 131.18 | 131.78 | 937,754 | -0.06(-0.05%) |
Jan 07, 2022 | 130.67 | 132.14 | 129.91 | 131.85 | 812,927 | +1.83(+1.41%) |
Jan 06, 2022 | 129.64 | 131.27 | 129.38 | 130.02 | 819,531 | +0.32(+0.25%) |
Jan 05, 2022 | 127.68 | 130.67 | 127.68 | 129.70 | 988,556 | +2.24(+1.76%) |
Jan 04, 2022 | 125.82 | 128.47 | 125.59 | 127.45 | 841,931 | +1.63(+1.29%) |
Jan 03, 2022 | 124.51 | 125.95 | 122.91 | 125.82 | 799,385 | +0.90(+0.72%) |
Dec 31, 2021 | 124.59 | 125.15 | 123.79 | 124.92 | 484,029 | +0.44(+0.36%) |
Dec 30, 2021 | 124.76 | 124.90 | 124.11 | 124.48 | 355,186 | +0.22(+0.18%) |
Dec 29, 2021 | 124.40 | 124.72 | 123.82 | 124.26 | 451,315 | -0.09(-0.07%) |
Dec 28, 2021 | 122.73 | 124.42 | 122.52 | 124.35 | 607,468 | +1.24(+1.01%) |
Dec 27, 2021 | 122.14 | 123.17 | 122.07 | 123.11 | 414,001 | +0.79(+0.65%) |
Dec 23, 2021 | 122.72 | 123.12 | 122.29 | 122.32 | 386,462 | -0.14(-0.11%) |
Dec 22, 2021 | 121.41 | 122.53 | 120.84 | 122.46 | 736,067 | +1.15(+0.95%) |
Dec 21, 2021 | 123.16 | 123.25 | 120.31 | 121.31 | 823,279 | -2.90(-2.33%) |
Dec 20, 2021 | 123.92 | 124.71 | 123.30 | 124.20 | 959,752 | -1.26(-1.01%) |
Dec 17, 2021 | 127.46 | 128.65 | 125.24 | 125.47 | 1,462,396 | -2.30(-1.80%) |
Dec 16, 2021 | 124.08 | 128.09 | 123.84 | 127.77 | 910,837 | +3.84(+3.10%) |
Dec 15, 2021 | 124.49 | 125.20 | 123.31 | 123.92 | 816,104 | -0.41(-0.33%) |
Dec 14, 2021 | 124.22 | 125.15 | 123.23 | 124.33 | 961,530 | +0.52(+0.42%) |
Dec 13, 2021 | 122.15 | 124.26 | 121.26 | 123.82 | 624,418 | +1.60(+1.31%) |
Dec 10, 2021 | 120.55 | 122.46 | 120.52 | 122.22 | 670,704 | +2.12(+1.77%) |
Dec 09, 2021 | 119.33 | 120.78 | 119.15 | 120.09 | 640,471 | +0.63(+0.53%) |
Dec 08, 2021 | 119.73 | 120.79 | 117.80 | 119.46 | 722,183 | -0.31(-0.26%) |
Dec 07, 2021 | 119.98 | 121.13 | 119.12 | 119.77 | 612,229 | -0.70(-0.58%) |
Dec 06, 2021 | 119.52 | 121.58 | 119.11 | 120.47 | 952,277 | +2.04(+1.72%) |
Dec 03, 2021 | 118.61 | 119.36 | 118.17 | 118.43 | 1,625,127 | +0.84(+0.71%) |
Dec 02, 2021 | 117.26 | 118.74 | 116.91 | 117.59 | 1,096,164 | +1.19(+1.03%) |