Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 122.01 | 124.47 | 122.01 | 123.53 | 39,219 | +0.34(+0.28%) |
Feb 25, 2022 | 121.28 | 123.48 | 121.02 | 123.19 | 42,607 | +2.31(+1.91%) |
Feb 24, 2022 | 115.28 | 121.00 | 115.28 | 120.88 | 50,071 | +2.63(+2.23%) |
Feb 23, 2022 | 120.68 | 121.64 | 118.24 | 118.25 | 31,055 | -1.68(-1.40%) |
Feb 22, 2022 | 121.06 | 121.77 | 119.37 | 119.93 | 59,748 | -1.80(-1.48%) |
Feb 18, 2022 | 121.72 | 0 | -1.27(-1.03%) | |||
Feb 17, 2022 | 124.63 | 125.60 | 122.78 | 123.00 | 46,924 | -2.91(-2.31%) |
Feb 16, 2022 | 125.25 | 126.18 | 124.76 | 125.91 | 43,265 | +0.29(+0.23%) |
Feb 15, 2022 | 123.56 | 125.93 | 122.33 | 125.62 | 47,876 | +3.39(+2.77%) |
Feb 14, 2022 | 123.02 | 123.86 | 121.68 | 122.23 | 50,638 | -0.86(-0.70%) |
Feb 11, 2022 | 124.33 | 125.60 | 121.92 | 123.09 | 35,170 | -1.09(-0.88%) |
Feb 10, 2022 | 123.92 | 127.35 | 123.47 | 124.18 | 47,665 | -1.50(-1.20%) |
Feb 09, 2022 | 125.00 | 125.95 | 124.49 | 125.68 | 50,180 | +1.93(+1.56%) |
Feb 08, 2022 | 121.96 | 123.95 | 121.92 | 123.75 | 52,326 | +1.86(+1.53%) |
Feb 07, 2022 | 121.17 | 122.88 | 121.07 | 121.89 | 63,816 | +1.12(+0.92%) |
Feb 04, 2022 | 119.81 | 121.61 | 118.58 | 120.77 | 64,672 | +1.17(+0.97%) |
Feb 03, 2022 | 120.25 | 119.56 | 119.61 | 54,835 | -2.39(-1.96%) | |
Feb 02, 2022 | 124.31 | 124.31 | 120.92 | 122.00 | 60,729 | -2.00(-1.61%) |
Feb 01, 2022 | 122.73 | 124.07 | 120.86 | 124.00 | 94,631 | +1.87(+1.53%) |
Jan 31, 2022 | 117.69 | 122.18 | 122.12 | 97,375 | +3.93(+3.33%) | |
Jan 28, 2022 | 116.39 | 118.39 | 114.72 | 118.19 | 115,795 | +1.86(+1.60%) |
Jan 27, 2022 | 120.81 | 121.35 | 116.10 | 116.33 | 99,713 | -3.01(-2.52%) |
Jan 26, 2022 | 123.00 | 123.96 | 119.33 | 119.33 | 59,404 | -1.97(-1.62%) |
Jan 25, 2022 | 119.87 | 122.41 | 118.44 | 121.31 | 62,307 | -0.79(-0.64%) |
Jan 24, 2022 | 117.85 | 122.33 | 115.75 | 122.09 | 202,433 | +2.08(+1.73%) |
Jan 21, 2022 | 121.36 | 123.36 | 119.87 | 120.01 | 89,093 | -2.11(-1.73%) |
Jan 20, 2022 | 125.23 | 127.41 | 122.00 | 122.12 | 88,551 | -2.67(-2.14%) |
Jan 19, 2022 | 127.68 | 127.92 | 124.74 | 124.79 | 63,923 | -2.18(-1.72%) |
Jan 18, 2022 | 129.46 | 129.46 | 126.81 | 126.97 | 100,687 | -3.67(-2.81%) |
Jan 14, 2022 | 130.65 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 131.89 | 132.62 | 129.92 | 130.36 | 37,351 | -1.22(-0.93%) |
Jan 12, 2022 | 133.50 | 133.53 | 131.25 | 131.59 | 60,682 | -1.09(-0.82%) |
Jan 11, 2022 | 131.69 | 132.98 | 130.22 | 132.68 | 56,050 | +1.16(+0.88%) |
Jan 10, 2022 | 131.55 | 131.65 | 129.60 | 131.52 | 56,721 | -0.93(-0.70%) |
Jan 07, 2022 | 133.83 | 134.90 | 132.34 | 132.45 | 47,227 | -1.25(-0.94%) |
Jan 06, 2022 | 133.66 | 134.40 | 131.72 | 133.70 | 53,168 | +0.22(+0.17%) |
Jan 05, 2022 | 137.66 | 138.36 | 133.18 | 133.48 | 78,743 | -4.22(-3.07%) |
Jan 04, 2022 | 138.90 | 139.42 | 136.99 | 137.70 | 108,401 | -0.50(-0.36%) |
Jan 03, 2022 | 136.84 | 139.01 | 136.47 | 138.20 | 119,041 | +2.53(+1.87%) |
Dec 31, 2021 | 135.66 | 136.41 | 135.48 | 135.66 | 118,481 | +0.00(+0.00%) |
Dec 30, 2021 | 135.30 | 137.22 | 135.30 | 135.66 | 62,388 | +0.47(+0.34%) |
Dec 29, 2021 | 135.47 | 135.93 | 134.71 | 135.20 | 91,538 | -0.59(-0.44%) |
Dec 28, 2021 | 137.28 | 137.87 | 135.52 | 135.79 | 28,373 | -1.53(-1.11%) |
Dec 27, 2021 | 136.49 | 137.41 | 135.48 | 137.32 | 103,045 | +0.87(+0.64%) |
Dec 23, 2021 | 135.24 | 136.91 | 134.79 | 136.44 | 54,056 | +1.54(+1.14%) |
Dec 22, 2021 | 133.38 | 134.93 | 132.61 | 134.90 | 46,313 | +1.30(+0.97%) |
Dec 21, 2021 | 131.74 | 133.60 | 131.73 | 133.60 | 106,903 | +3.35(+2.57%) |
Dec 20, 2021 | 129.82 | 130.67 | 128.04 | 130.25 | 81,422 | -1.67(-1.27%) |
Dec 17, 2021 | 129.71 | 132.44 | 128.98 | 131.92 | 66,281 | +1.31(+1.00%) |
Dec 16, 2021 | 133.94 | 134.35 | 129.99 | 130.61 | 78,380 | -2.22(-1.67%) |
Dec 15, 2021 | 130.13 | 133.26 | 128.22 | 132.83 | 135,779 | +2.70(+2.07%) |
Dec 14, 2021 | 130.73 | 132.67 | 129.80 | 130.13 | 51,362 | -1.97(-1.49%) |
Dec 13, 2021 | 133.82 | 134.43 | 131.10 | 132.10 | 92,042 | -2.10(-1.57%) |
Dec 10, 2021 | 136.28 | 136.28 | 133.83 | 134.21 | 26,302 | -1.08(-0.80%) |
Dec 09, 2021 | 137.26 | 137.58 | 135.05 | 135.29 | 82,330 | -3.02(-2.18%) |
Dec 08, 2021 | 136.91 | 138.60 | 136.22 | 138.31 | 71,454 | +1.74(+1.27%) |
Dec 07, 2021 | 135.54 | 137.82 | 135.54 | 136.56 | 84,130 | +3.52(+2.65%) |
Dec 06, 2021 | 131.88 | 133.99 | 129.62 | 133.04 | 64,600 | +1.89(+1.44%) |
Dec 03, 2021 | 135.52 | 135.52 | 130.15 | 131.16 | 54,359 | -3.41(-2.54%) |
Dec 02, 2021 | 131.95 | 134.79 | 131.53 | 134.57 | 130,700 | +2.78(+2.11%) |