Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 119.36 | 121.03 | 118.07 | 120.80 | 992,074 | -0.20(-0.16%) |
Feb 25, 2022 | 117.26 | 121.18 | 117.64 | 121.00 | 701,042 | +3.72(+3.17%) |
Feb 24, 2022 | 112.79 | 117.44 | 112.07 | 117.27 | 644,974 | +2.09(+1.82%) |
Feb 23, 2022 | 117.76 | 117.79 | 114.94 | 115.18 | 720,432 | -1.98(-1.69%) |
Feb 22, 2022 | 117.31 | 118.52 | 116.31 | 117.16 | 731,757 | -0.12(-0.10%) |
Feb 18, 2022 | 117.28 | 0 | -0.05(-0.04%) | |||
Feb 17, 2022 | 118.16 | 118.90 | 116.79 | 117.33 | 880,555 | -1.92(-1.61%) |
Feb 16, 2022 | 121.39 | 121.41 | 117.92 | 119.25 | 723,796 | -2.10(-1.73%) |
Feb 15, 2022 | 119.71 | 121.36 | 119.39 | 121.35 | 796,629 | +3.07(+2.59%) |
Feb 14, 2022 | 119.27 | 119.39 | 116.22 | 118.28 | 1,302,469 | -0.79(-0.67%) |
Feb 11, 2022 | 121.88 | 122.22 | 117.79 | 119.07 | 1,299,140 | -2.81(-2.31%) |
Feb 10, 2022 | 122.69 | 125.28 | 121.32 | 121.89 | 832,123 | -3.32(-2.65%) |
Feb 09, 2022 | 121.59 | 125.87 | 121.42 | 125.21 | 817,693 | +3.43(+2.82%) |
Feb 08, 2022 | 125.47 | 126.81 | 121.39 | 121.78 | 1,042,530 | -3.75(-2.98%) |
Feb 07, 2022 | 125.87 | 126.68 | 124.60 | 125.52 | 749,735 | +0.38(+0.31%) |
Feb 04, 2022 | 125.21 | 126.14 | 124.04 | 125.14 | 1,039,733 | -1.26(-0.99%) |
Feb 03, 2022 | 128.43 | 126.11 | 126.39 | 515,627 | -2.62(-2.03%) | |
Feb 02, 2022 | 127.40 | 129.99 | 126.44 | 129.01 | 872,381 | +1.48(+1.16%) |
Feb 01, 2022 | 128.11 | 128.35 | 126.37 | 127.53 | 624,330 | -0.07(-0.05%) |
Jan 31, 2022 | 125.13 | 127.70 | 127.60 | 516,854 | +2.04(+1.62%) | |
Jan 28, 2022 | 123.46 | 125.64 | 121.62 | 125.56 | 458,285 | +1.57(+1.26%) |
Jan 27, 2022 | 124.94 | 126.44 | 122.89 | 123.99 | 741,352 | +0.80(+0.65%) |
Jan 26, 2022 | 125.47 | 127.16 | 121.53 | 123.19 | 557,137 | -1.47(-1.18%) |
Jan 25, 2022 | 126.50 | 127.84 | 122.69 | 124.66 | 952,311 | -4.85(-3.75%) |
Jan 24, 2022 | 123.62 | 130.26 | 122.65 | 129.51 | 1,282,809 | +4.09(+3.26%) |
Jan 21, 2022 | 123.71 | 126.26 | 122.63 | 125.42 | 840,562 | +1.40(+1.13%) |
Jan 20, 2022 | 126.97 | 128.97 | 123.86 | 124.02 | 629,411 | -2.40(-1.90%) |
Jan 19, 2022 | 127.77 | 128.50 | 126.30 | 126.42 | 436,625 | -0.62(-0.49%) |
Jan 18, 2022 | 128.92 | 129.38 | 125.26 | 127.04 | 640,284 | -3.24(-2.49%) |
Jan 14, 2022 | 130.28 | 0 | -1.24(-0.94%) | |||
Jan 13, 2022 | 129.94 | 133.06 | 129.94 | 131.52 | 422,295 | +1.83(+1.41%) |
Jan 12, 2022 | 131.83 | 132.65 | 129.53 | 129.69 | 1,020,449 | -1.80(-1.37%) |
Jan 11, 2022 | 130.68 | 131.52 | 128.46 | 131.49 | 617,028 | +0.59(+0.45%) |
Jan 10, 2022 | 134.16 | 134.16 | 130.19 | 130.90 | 715,780 | -3.57(-2.65%) |
Jan 07, 2022 | 135.83 | 136.46 | 133.90 | 134.47 | 523,605 | -1.66(-1.22%) |
Jan 06, 2022 | 137.22 | 137.35 | 135.78 | 136.13 | 396,441 | -0.19(-0.14%) |
Jan 05, 2022 | 139.96 | 140.97 | 136.14 | 136.31 | 553,282 | -3.41(-2.44%) |
Jan 04, 2022 | 137.59 | 140.33 | 136.48 | 139.72 | 656,527 | +2.91(+2.13%) |
Jan 03, 2022 | 136.75 | 138.55 | 135.75 | 136.81 | 524,359 | +0.34(+0.25%) |
Dec 31, 2021 | 136.36 | 137.25 | 135.56 | 136.47 | 248,745 | +0.39(+0.29%) |
Dec 30, 2021 | 136.25 | 137.17 | 135.51 | 136.08 | 259,029 | +0.57(+0.42%) |
Dec 29, 2021 | 137.42 | 138.42 | 135.50 | 135.51 | 427,154 | -1.91(-1.39%) |
Dec 28, 2021 | 136.35 | 137.74 | 135.89 | 137.42 | 332,231 | +1.20(+0.88%) |
Dec 27, 2021 | 135.26 | 136.25 | 134.17 | 136.22 | 344,710 | +1.60(+1.19%) |
Dec 23, 2021 | 132.14 | 135.17 | 132.14 | 134.63 | 373,139 | +2.71(+2.05%) |
Dec 22, 2021 | 131.83 | 132.25 | 130.49 | 131.92 | 561,634 | +0.34(+0.26%) |
Dec 21, 2021 | 131.34 | 132.56 | 130.76 | 131.58 | 656,619 | +1.38(+1.06%) |
Dec 20, 2021 | 130.47 | 131.14 | 127.73 | 130.20 | 976,543 | -2.65(-1.99%) |
Dec 17, 2021 | 135.03 | 135.47 | 132.18 | 132.84 | 1,682,481 | -2.59(-1.91%) |
Dec 16, 2021 | 138.13 | 139.39 | 134.75 | 135.43 | 837,212 | -1.87(-1.36%) |
Dec 15, 2021 | 137.44 | 138.23 | 135.46 | 137.30 | 375,998 | -0.17(-0.12%) |
Dec 14, 2021 | 137.78 | 139.14 | 136.45 | 137.47 | 459,306 | -0.63(-0.45%) |
Dec 13, 2021 | 140.65 | 141.09 | 137.04 | 138.10 | 560,258 | -2.50(-1.78%) |
Dec 10, 2021 | 140.16 | 141.49 | 139.79 | 140.60 | 387,627 | +1.25(+0.90%) |
Dec 09, 2021 | 141.35 | 141.36 | 139.31 | 139.34 | 395,652 | -2.28(-1.61%) |
Dec 08, 2021 | 140.51 | 142.03 | 139.98 | 141.63 | 359,160 | +0.96(+0.68%) |
Dec 07, 2021 | 140.12 | 142.21 | 139.43 | 140.66 | 577,351 | +2.12(+1.53%) |
Dec 06, 2021 | 140.95 | 141.53 | 137.93 | 138.55 | 889,526 | -0.53(-0.38%) |
Dec 03, 2021 | 139.72 | 140.47 | 137.43 | 139.08 | 451,829 | -0.14(-0.10%) |
Dec 02, 2021 | 136.00 | 140.21 | 135.38 | 139.22 | 548,156 | +3.19(+2.34%) |