Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.89 | 107.74 | 105.22 | 106.27 | 1,372,519 | -2.30(-2.12%) |
Feb 25, 2022 | 107.23 | 108.60 | 106.84 | 108.57 | 963,611 | +2.90(+2.74%) |
Feb 24, 2022 | 101.58 | 105.73 | 101.35 | 105.67 | 1,990,181 | +0.92(+0.87%) |
Feb 23, 2022 | 107.97 | 108.09 | 104.66 | 104.75 | 1,291,923 | -2.44(-2.27%) |
Feb 22, 2022 | 107.19 | 108.11 | 106.05 | 107.19 | 1,115,065 | -2.03(-1.86%) |
Feb 18, 2022 | 109.22 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.86 | 113.06 | 111.13 | 111.23 | 767,751 | -2.90(-2.54%) |
Feb 16, 2022 | 113.14 | 114.26 | 112.40 | 114.13 | 812,146 | +0.62(+0.55%) |
Feb 15, 2022 | 113.47 | 113.80 | 112.95 | 113.50 | 745,165 | +1.79(+1.61%) |
Feb 14, 2022 | 111.94 | 112.83 | 110.90 | 111.71 | 1,466,722 | -1.88(-1.65%) |
Feb 11, 2022 | 116.70 | 117.22 | 113.29 | 113.59 | 1,037,290 | -3.31(-2.83%) |
Feb 10, 2022 | 116.61 | 119.08 | 116.55 | 116.90 | 719,848 | -2.30(-1.93%) |
Feb 09, 2022 | 118.51 | 119.28 | 117.92 | 119.21 | 1,002,060 | +0.57(+0.48%) |
Feb 08, 2022 | 118.25 | 118.84 | 117.75 | 118.64 | 753,538 | -1.13(-0.95%) |
Feb 07, 2022 | 120.55 | 120.97 | 119.43 | 119.77 | 1,188,443 | +0.71(+0.59%) |
Feb 04, 2022 | 117.56 | 119.35 | 117.32 | 119.06 | 1,422,871 | +2.20(+1.88%) |
Feb 03, 2022 | 117.31 | 116.66 | 116.87 | 1,127,095 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.88 | 120.32 | 119.55 | 120.02 | 1,048,742 | -0.50(-0.42%) |
Feb 01, 2022 | 119.45 | 120.67 | 118.30 | 120.52 | 1,366,006 | +2.33(+1.97%) |
Jan 31, 2022 | 114.99 | 118.21 | 118.19 | 1,210,935 | +3.06(+2.66%) | |
Jan 28, 2022 | 112.99 | 115.19 | 112.36 | 115.13 | 1,567,586 | -0.39(-0.34%) |
Jan 27, 2022 | 116.97 | 118.18 | 115.23 | 115.52 | 2,277,429 | -9.34(-7.48%) |
Jan 26, 2022 | 125.84 | 126.81 | 123.96 | 124.86 | 1,666,338 | -0.04(-0.03%) |
Jan 25, 2022 | 123.46 | 126.17 | 122.61 | 124.90 | 1,562,259 | -1.32(-1.05%) |
Jan 24, 2022 | 124.75 | 126.42 | 122.40 | 126.22 | 1,872,936 | -1.96(-1.53%) |
Jan 21, 2022 | 129.66 | 130.11 | 128.13 | 128.18 | 1,498,921 | -1.14(-0.88%) |
Jan 20, 2022 | 131.47 | 131.98 | 129.21 | 129.32 | 1,078,643 | +0.21(+0.16%) |
Jan 19, 2022 | 129.52 | 130.84 | 129.02 | 129.12 | 721,789 | +0.65(+0.51%) |
Jan 18, 2022 | 128.78 | 130.08 | 128.10 | 128.47 | 1,046,673 | -2.64(-2.02%) |
Jan 14, 2022 | 131.11 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.23 | 131.58 | 128.17 | 128.29 | 695,023 | -4.00(-3.03%) |
Jan 12, 2022 | 132.03 | 132.53 | 131.20 | 132.29 | 626,634 | +1.28(+0.98%) |
Jan 11, 2022 | 130.01 | 131.17 | 129.75 | 131.00 | 763,178 | +0.17(+0.13%) |
Jan 10, 2022 | 129.42 | 130.87 | 128.82 | 130.84 | 851,193 | +0.33(+0.25%) |
Jan 07, 2022 | 129.38 | 130.67 | 128.96 | 130.50 | 669,864 | +1.20(+0.93%) |
Jan 06, 2022 | 129.56 | 130.87 | 129.13 | 129.31 | 887,044 | -2.44(-1.86%) |
Jan 05, 2022 | 133.70 | 133.74 | 131.57 | 131.75 | 956,067 | -0.65(-0.49%) |
Jan 04, 2022 | 133.19 | 133.39 | 132.09 | 132.40 | 793,884 | -1.07(-0.80%) |
Jan 03, 2022 | 132.45 | 133.63 | 131.35 | 133.47 | 859,365 | +1.22(+0.92%) |
Dec 31, 2021 | 132.41 | 133.01 | 132.15 | 132.25 | 269,213 | -0.27(-0.21%) |
Dec 30, 2021 | 133.01 | 133.51 | 132.50 | 132.53 | 261,212 | +0.34(+0.26%) |
Dec 29, 2021 | 132.53 | 132.86 | 131.87 | 132.19 | 493,652 | -1.39(-1.04%) |
Dec 28, 2021 | 132.78 | 133.68 | 132.39 | 133.57 | 534,385 | +0.21(+0.16%) |
Dec 27, 2021 | 132.01 | 133.42 | 132.01 | 133.37 | 386,792 | +1.14(+0.86%) |
Dec 23, 2021 | 131.36 | 132.48 | 131.36 | 132.22 | 356,387 | +0.64(+0.49%) |
Dec 22, 2021 | 129.53 | 131.60 | 129.45 | 131.58 | 448,321 | +1.87(+1.44%) |
Dec 21, 2021 | 129.09 | 129.91 | 128.25 | 129.71 | 516,258 | +0.98(+0.76%) |
Dec 20, 2021 | 128.56 | 129.16 | 127.99 | 128.73 | 819,604 | -2.12(-1.62%) |
Dec 17, 2021 | 130.39 | 132.13 | 129.96 | 130.85 | 1,244,995 | +0.93(+0.71%) |
Dec 16, 2021 | 131.94 | 132.01 | 129.27 | 129.93 | 592,584 | -0.72(-0.55%) |
Dec 15, 2021 | 128.44 | 130.70 | 128.37 | 130.65 | 642,236 | +2.65(+2.07%) |
Dec 14, 2021 | 128.92 | 129.27 | 127.09 | 127.99 | 752,927 | -2.22(-1.70%) |
Dec 13, 2021 | 130.76 | 130.84 | 129.48 | 130.21 | 927,590 | +2.42(+1.89%) |
Dec 10, 2021 | 127.22 | 128.10 | 126.95 | 127.80 | 589,483 | +2.39(+1.90%) |
Dec 09, 2021 | 126.47 | 126.60 | 125.35 | 125.41 | 365,678 | -1.57(-1.23%) |
Dec 08, 2021 | 126.88 | 127.16 | 126.30 | 126.97 | 550,246 | +0.02(+0.01%) |
Dec 07, 2021 | 125.26 | 127.37 | 125.26 | 126.96 | 868,594 | +1.80(+1.44%) |
Dec 06, 2021 | 123.20 | 125.27 | 122.75 | 125.15 | 1,057,243 | +3.41(+2.80%) |
Dec 03, 2021 | 123.21 | 123.38 | 120.88 | 121.75 | 662,419 | -1.12(-0.91%) |
Dec 02, 2021 | 122.37 | 123.35 | 121.65 | 122.87 | 877,681 | +0.34(+0.28%) |