Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 119.07 | 119.09 | 117.51 | 118.74 | 2,235,348 | -1.51(-1.26%) |
Feb 25, 2022 | 117.99 | 120.69 | 118.74 | 120.26 | 1,903,482 | +2.96(+2.52%) |
Feb 24, 2022 | 119.83 | 120.19 | 115.84 | 117.30 | 2,425,771 | -3.07(-2.55%) |
Feb 23, 2022 | 121.74 | 121.77 | 120.19 | 120.38 | 1,547,376 | -0.83(-0.68%) |
Feb 22, 2022 | 121.68 | 121.75 | 120.33 | 121.21 | 1,704,715 | -0.27(-0.23%) |
Feb 18, 2022 | 121.48 | 0 | +1.39(+1.15%) | |||
Feb 17, 2022 | 119.44 | 120.51 | 118.82 | 120.09 | 1,716,791 | +0.56(+0.47%) |
Feb 16, 2022 | 119.83 | 120.61 | 118.19 | 119.54 | 2,195,348 | -0.44(-0.37%) |
Feb 15, 2022 | 121.06 | 121.59 | 119.42 | 119.97 | 1,847,830 | -0.79(-0.66%) |
Feb 14, 2022 | 120.73 | 121.15 | 118.50 | 120.77 | 1,735,443 | +0.04(+0.03%) |
Feb 11, 2022 | 120.02 | 121.15 | 119.54 | 120.73 | 1,614,171 | +1.26(+1.05%) |
Feb 10, 2022 | 119.66 | 120.03 | 118.77 | 119.47 | 2,305,854 | -0.86(-0.71%) |
Feb 09, 2022 | 122.06 | 122.32 | 120.32 | 120.33 | 2,081,910 | -1.22(-1.01%) |
Feb 08, 2022 | 121.70 | 122.53 | 121.02 | 121.55 | 1,748,717 | -0.04(-0.03%) |
Feb 07, 2022 | 121.84 | 122.31 | 120.33 | 121.59 | 2,075,489 | +0.56(+0.46%) |
Feb 04, 2022 | 123.75 | 123.92 | 120.97 | 121.03 | 2,422,037 | -3.48(-2.80%) |
Feb 03, 2022 | 123.95 | 125.51 | 124.52 | 2,181,976 | +0.79(+0.63%) | |
Feb 02, 2022 | 123.57 | 125.03 | 123.46 | 123.73 | 3,331,591 | -1.50(-1.19%) |
Feb 01, 2022 | 125.84 | 126.25 | 123.61 | 125.23 | 1,701,406 | -0.36(-0.28%) |
Jan 31, 2022 | 125.74 | 125.59 | 2,502,420 | -1.16(-0.91%) | ||
Jan 28, 2022 | 124.97 | 126.86 | 123.75 | 126.75 | 2,154,726 | +1.31(+1.05%) |
Jan 27, 2022 | 123.12 | 126.76 | 123.09 | 125.43 | 3,101,080 | +2.41(+1.96%) |
Jan 26, 2022 | 119.02 | 123.87 | 118.83 | 123.02 | 6,178,201 | -4.37(-3.43%) |
Jan 25, 2022 | 129.26 | 129.26 | 126.01 | 127.39 | 2,721,741 | -1.98(-1.53%) |
Jan 24, 2022 | 131.21 | 131.90 | 126.63 | 129.37 | 3,027,352 | -1.39(-1.06%) |
Jan 21, 2022 | 130.57 | 131.81 | 130.02 | 130.76 | 2,827,519 | +1.60(+1.24%) |
Jan 20, 2022 | 129.74 | 130.59 | 128.98 | 129.16 | 2,358,228 | -1.01(-0.78%) |
Jan 19, 2022 | 128.72 | 131.10 | 128.45 | 130.18 | 1,876,706 | +1.64(+1.28%) |
Jan 18, 2022 | 130.00 | 130.03 | 127.80 | 128.53 | 2,427,010 | -2.12(-1.62%) |
Jan 14, 2022 | 130.65 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 130.42 | 130.91 | 129.31 | 130.37 | 1,428,903 | -0.18(-0.14%) |
Jan 12, 2022 | 129.61 | 131.27 | 129.39 | 130.55 | 1,420,831 | -0.05(-0.04%) |
Jan 11, 2022 | 130.78 | 131.52 | 128.80 | 130.59 | 2,679,212 | -1.32(-1.00%) |
Jan 10, 2022 | 130.97 | 133.01 | 130.97 | 131.92 | 2,966,353 | +0.78(+0.59%) |
Jan 07, 2022 | 130.87 | 131.67 | 129.83 | 131.14 | 1,430,633 | +0.56(+0.43%) |
Jan 06, 2022 | 131.17 | 132.55 | 130.44 | 130.58 | 1,855,274 | -0.86(-0.65%) |
Jan 05, 2022 | 130.50 | 132.58 | 130.50 | 131.43 | 2,121,692 | +0.78(+0.60%) |
Jan 04, 2022 | 129.80 | 132.21 | 129.66 | 130.65 | 2,221,783 | +0.70(+0.54%) |
Jan 03, 2022 | 129.44 | 130.33 | 127.37 | 129.95 | 2,185,815 | -0.45(-0.34%) |
Dec 31, 2021 | 129.31 | 130.72 | 129.25 | 130.39 | 1,348,802 | +1.28(+0.99%) |
Dec 30, 2021 | 129.27 | 129.51 | 128.68 | 129.12 | 853,076 | +0.41(+0.32%) |
Dec 29, 2021 | 128.07 | 129.25 | 127.62 | 128.71 | 1,358,481 | +1.17(+0.92%) |
Dec 28, 2021 | 127.67 | 128.26 | 127.06 | 127.54 | 1,302,021 | -0.01(-0.01%) |
Dec 27, 2021 | 127.22 | 127.56 | 126.32 | 127.55 | 904,429 | +0.83(+0.65%) |
Dec 23, 2021 | 127.02 | 127.40 | 126.22 | 126.72 | 1,222,709 | -0.30(-0.24%) |
Dec 22, 2021 | 127.51 | 127.86 | 126.23 | 127.02 | 1,074,765 | -0.06(-0.05%) |
Dec 21, 2021 | 128.80 | 128.92 | 126.33 | 127.08 | 1,640,523 | -1.83(-1.42%) |
Dec 20, 2021 | 126.51 | 129.17 | 126.27 | 128.92 | 2,421,619 | +1.76(+1.38%) |
Dec 17, 2021 | 128.90 | 130.06 | 126.98 | 127.16 | 3,597,947 | -2.24(-1.73%) |
Dec 16, 2021 | 126.34 | 129.44 | 126.03 | 129.39 | 2,712,259 | +3.21(+2.55%) |
Dec 15, 2021 | 126.11 | 127.16 | 125.69 | 126.18 | 2,674,984 | +0.19(+0.15%) |
Dec 14, 2021 | 127.25 | 127.37 | 125.31 | 125.99 | 2,938,667 | -1.08(-0.85%) |
Dec 13, 2021 | 124.09 | 127.47 | 123.75 | 127.07 | 2,350,162 | +2.93(+2.36%) |
Dec 10, 2021 | 124.54 | 124.67 | 123.94 | 124.14 | 1,330,372 | +0.42(+0.34%) |
Dec 09, 2021 | 123.51 | 124.63 | 123.31 | 123.72 | 1,024,840 | -0.13(-0.10%) |
Dec 08, 2021 | 123.92 | 124.64 | 122.59 | 123.85 | 1,618,504 | +0.01(+0.01%) |
Dec 07, 2021 | 123.07 | 124.63 | 123.02 | 123.84 | 2,586,088 | +0.42(+0.34%) |
Dec 06, 2021 | 123.08 | 125.22 | 123.00 | 123.43 | 1,914,464 | +0.93(+0.76%) |
Dec 03, 2021 | 121.02 | 122.77 | 120.61 | 122.50 | 1,934,765 | +2.35(+1.96%) |
Dec 02, 2021 | 119.56 | 121.10 | 119.56 | 120.14 | 1,650,928 | +0.93(+0.78%) |