Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.76 | 114.74 | 113.76 | 114.55 | 25,628,972 | +1.21(+1.07%) |
Feb 25, 2022 | 113.19 | 113.41 | 113.05 | 113.34 | 20,779,974 | +0.46(+0.41%) |
Feb 24, 2022 | 112.41 | 112.97 | 112.18 | 112.88 | 31,860,416 | +0.53(+0.47%) |
Feb 23, 2022 | 113.11 | 113.22 | 112.32 | 112.35 | 18,166,044 | -1.03(-0.91%) |
Feb 22, 2022 | 113.13 | 113.39 | 113.01 | 113.38 | 19,621,400 | -0.15(-0.13%) |
Feb 18, 2022 | 113.52 | 0 | +0.28(+0.24%) | |||
Feb 17, 2022 | 113.30 | 113.61 | 112.98 | 113.25 | 26,920,022 | +0.08(+0.07%) |
Feb 16, 2022 | 113.33 | 113.34 | 112.55 | 113.17 | 29,577,456 | +0.16(+0.15%) |
Feb 15, 2022 | 113.44 | 113.68 | 113.00 | 113.00 | 17,076,956 | -0.57(-0.50%) |
Feb 14, 2022 | 113.96 | 114.09 | 113.51 | 113.57 | 25,006,608 | -1.02(-0.89%) |
Feb 11, 2022 | 113.99 | 114.70 | 113.54 | 114.59 | 23,482,354 | +0.58(+0.51%) |
Feb 10, 2022 | 114.70 | 114.91 | 113.72 | 114.01 | 43,125,028 | -1.30(-1.13%) |
Feb 09, 2022 | 115.40 | 115.73 | 115.29 | 115.31 | 21,371,318 | +0.38(+0.33%) |
Feb 08, 2022 | 115.23 | 115.36 | 114.93 | 114.93 | 25,235,254 | -0.43(-0.37%) |
Feb 07, 2022 | 115.04 | 115.47 | 114.92 | 115.36 | 13,897,767 | +0.21(+0.18%) |
Feb 04, 2022 | 115.36 | 115.47 | 114.84 | 115.15 | 28,452,084 | -1.16(-0.99%) |
Feb 03, 2022 | 116.41 | 116.51 | 116.31 | 25,489,860 | -0.95(-0.81%) | |
Feb 02, 2022 | 117.43 | 117.77 | 117.16 | 117.25 | 24,670,582 | +0.01(+0.01%) |
Feb 01, 2022 | 117.11 | 117.32 | 116.62 | 117.24 | 19,160,642 | +0.20(+0.17%) |
Jan 31, 2022 | 116.85 | 117.15 | 117.05 | 22,185,356 | +0.05(+0.05%) | |
Jan 28, 2022 | 116.22 | 117.02 | 116.21 | 116.99 | 23,243,206 | +0.13(+0.11%) |
Jan 27, 2022 | 117.00 | 117.32 | 116.64 | 116.86 | 24,552,766 | +0.27(+0.23%) |
Jan 26, 2022 | 117.71 | 117.83 | 116.49 | 116.60 | 25,346,068 | -0.80(-0.68%) |
Jan 25, 2022 | 117.71 | 118.00 | 117.35 | 117.39 | 18,907,718 | -0.33(-0.28%) |
Jan 24, 2022 | 118.13 | 118.18 | 117.64 | 117.72 | 24,632,538 | -0.37(-0.31%) |
Jan 21, 2022 | 117.89 | 118.28 | 117.83 | 118.09 | 23,472,968 | +0.77(+0.66%) |
Jan 20, 2022 | 117.53 | 117.72 | 117.20 | 117.32 | 25,013,166 | -0.06(-0.05%) |
Jan 19, 2022 | 117.51 | 117.89 | 117.36 | 117.39 | 17,579,446 | +0.18(+0.16%) |
Jan 18, 2022 | 117.65 | 117.72 | 117.15 | 117.20 | 16,663,993 | -1.13(-0.95%) |
Jan 14, 2022 | 118.33 | 0 | -1.05(-0.88%) | |||
Jan 13, 2022 | 119.20 | 119.39 | 118.81 | 119.38 | 14,944,258 | +0.38(+0.32%) |
Jan 12, 2022 | 119.31 | 119.44 | 119.00 | 119.01 | 13,898,570 | -0.08(-0.07%) |
Jan 11, 2022 | 118.74 | 119.17 | 118.62 | 119.09 | 18,808,058 | +0.36(+0.30%) |
Jan 10, 2022 | 118.55 | 118.80 | 118.21 | 118.73 | 15,558,623 | -0.11(-0.09%) |
Jan 07, 2022 | 119.20 | 119.28 | 118.61 | 118.84 | 19,375,512 | -0.51(-0.43%) |
Jan 06, 2022 | 119.26 | 119.53 | 119.10 | 119.36 | 21,106,108 | -0.16(-0.13%) |
Jan 05, 2022 | 120.45 | 120.45 | 119.48 | 119.51 | 17,581,772 | -0.70(-0.59%) |
Jan 04, 2022 | 119.96 | 120.23 | 119.73 | 120.22 | 20,978,990 | +0.10(+0.08%) |
Jan 03, 2022 | 120.73 | 120.74 | 120.12 | 120.12 | 19,865,222 | -1.29(-1.06%) |
Dec 31, 2021 | 121.60 | 121.87 | 121.34 | 121.41 | 9,293,908 | -0.18(-0.15%) |
Dec 30, 2021 | 121.28 | 121.62 | 121.02 | 121.59 | 6,076,418 | +0.48(+0.40%) |
Dec 29, 2021 | 121.28 | 121.39 | 120.93 | 121.11 | 7,927,831 | -0.67(-0.55%) |
Dec 28, 2021 | 122.18 | 122.22 | 121.61 | 121.78 | 7,492,553 | -0.16(-0.13%) |
Dec 27, 2021 | 121.61 | 122.03 | 121.56 | 121.93 | 9,544,499 | +0.36(+0.29%) |
Dec 23, 2021 | 121.64 | 121.68 | 121.32 | 121.57 | 9,170,094 | -0.18(-0.15%) |
Dec 22, 2021 | 121.73 | 121.76 | 121.45 | 121.76 | 8,569,534 | +0.19(+0.16%) |
Dec 21, 2021 | 120.45 | 121.57 | 120.45 | 121.56 | 14,117,041 | +0.24(+0.20%) |
Dec 20, 2021 | 121.64 | 121.76 | 121.25 | 121.33 | 14,114,938 | -0.53(-0.44%) |
Dec 17, 2021 | 121.71 | 121.98 | 121.71 | 121.86 | 9,554,213 | +0.28(+0.23%) |
Dec 16, 2021 | 121.65 | 121.94 | 121.41 | 121.57 | 10,642,592 | -0.00(-0.00%) |
Dec 15, 2021 | 121.04 | 121.64 | 120.99 | 121.58 | 22,512,616 | +0.15(+0.13%) |
Dec 14, 2021 | 121.64 | 121.77 | 121.26 | 121.42 | 19,385,116 | -0.55(-0.45%) |
Dec 13, 2021 | 121.91 | 122.25 | 121.87 | 121.97 | 11,225,322 | +0.55(+0.45%) |
Dec 10, 2021 | 121.88 | 121.92 | 121.37 | 121.42 | 14,114,997 | +0.14(+0.11%) |
Dec 09, 2021 | 121.56 | 121.75 | 121.26 | 121.28 | 13,685,027 | -0.10(-0.08%) |
Dec 08, 2021 | 121.89 | 122.32 | 121.19 | 121.38 | 19,432,724 | -0.81(-0.67%) |
Dec 07, 2021 | 122.20 | 122.59 | 122.05 | 122.20 | 18,961,770 | +0.05(+0.05%) |
Dec 06, 2021 | 122.72 | 122.74 | 122.08 | 122.14 | 27,919,306 | -0.62(-0.51%) |
Dec 03, 2021 | 121.72 | 123.04 | 121.68 | 122.77 | 28,150,270 | +1.02(+0.83%) |
Dec 02, 2021 | 121.49 | 121.82 | 121.25 | 121.75 | 18,926,332 | +0.28(+0.23%) |