Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 121.02 | 122.60 | 120.02 | 121.88 | 861,132 | -1.55(-1.26%) |
Feb 25, 2022 | 121.17 | 124.02 | 120.72 | 123.43 | 763,309 | +2.72(+2.25%) |
Feb 24, 2022 | 116.16 | 121.44 | 115.91 | 120.71 | 735,463 | +0.49(+0.41%) |
Feb 23, 2022 | 122.68 | 123.92 | 120.18 | 120.22 | 883,572 | -1.62(-1.33%) |
Feb 22, 2022 | 123.13 | 124.83 | 120.56 | 121.84 | 819,713 | -1.90(-1.54%) |
Feb 18, 2022 | 123.74 | 0 | -1.42(-1.13%) | |||
Feb 17, 2022 | 126.34 | 126.81 | 124.05 | 125.16 | 433,721 | -2.54(-1.99%) |
Feb 16, 2022 | 126.27 | 128.46 | 125.66 | 127.70 | 392,579 | +0.73(+0.57%) |
Feb 15, 2022 | 125.50 | 127.31 | 124.54 | 126.97 | 623,984 | +2.40(+1.93%) |
Feb 14, 2022 | 124.95 | 125.73 | 123.67 | 124.57 | 677,202 | -0.04(-0.03%) |
Feb 11, 2022 | 127.17 | 128.60 | 123.94 | 124.61 | 737,360 | -2.11(-1.67%) |
Feb 10, 2022 | 126.20 | 128.76 | 126.06 | 126.72 | 590,151 | -1.77(-1.38%) |
Feb 09, 2022 | 129.07 | 129.84 | 127.60 | 128.49 | 520,032 | +0.93(+0.73%) |
Feb 08, 2022 | 127.10 | 128.44 | 126.54 | 127.56 | 526,664 | +0.63(+0.50%) |
Feb 07, 2022 | 127.04 | 128.18 | 126.42 | 126.93 | 446,231 | +0.70(+0.55%) |
Feb 04, 2022 | 127.94 | 131.00 | 125.01 | 126.23 | 618,445 | -1.46(-1.14%) |
Feb 03, 2022 | 131.61 | 126.94 | 127.69 | 559,632 | -1.46(-1.13%) | |
Feb 02, 2022 | 127.67 | 129.96 | 125.77 | 129.15 | 925,171 | +4.84(+3.89%) |
Feb 01, 2022 | 124.82 | 124.82 | 121.64 | 124.31 | 534,390 | +0.31(+0.25%) |
Jan 31, 2022 | 120.46 | 124.29 | 124.00 | 910,360 | +3.00(+2.48%) | |
Jan 28, 2022 | 119.66 | 121.12 | 117.52 | 121.00 | 402,428 | +1.25(+1.04%) |
Jan 27, 2022 | 121.58 | 123.77 | 118.87 | 119.75 | 464,339 | -0.05(-0.04%) |
Jan 26, 2022 | 121.83 | 123.65 | 118.53 | 119.80 | 550,390 | -0.49(-0.41%) |
Jan 25, 2022 | 123.14 | 123.14 | 119.50 | 120.29 | 480,808 | -5.56(-4.42%) |
Jan 24, 2022 | 122.38 | 125.94 | 120.10 | 125.85 | 364,830 | +1.18(+0.95%) |
Jan 21, 2022 | 127.00 | 127.92 | 124.54 | 124.67 | 313,579 | -2.67(-2.10%) |
Jan 20, 2022 | 128.76 | 130.90 | 127.16 | 127.34 | 330,785 | -1.10(-0.86%) |
Jan 19, 2022 | 132.23 | 132.36 | 128.22 | 128.44 | 516,326 | -2.76(-2.10%) |
Jan 18, 2022 | 134.02 | 134.03 | 129.93 | 131.20 | 2,425,968 | -3.76(-2.79%) |
Jan 14, 2022 | 134.96 | 0 | +0.95(+0.71%) | |||
Jan 13, 2022 | 135.65 | 136.66 | 133.75 | 134.01 | 329,241 | -0.94(-0.70%) |
Jan 12, 2022 | 133.16 | 135.63 | 133.16 | 134.95 | 411,857 | +1.66(+1.25%) |
Jan 11, 2022 | 132.05 | 133.34 | 129.98 | 133.29 | 353,221 | +1.72(+1.31%) |
Jan 10, 2022 | 132.30 | 132.62 | 128.79 | 131.57 | 480,744 | -1.41(-1.06%) |
Jan 07, 2022 | 134.98 | 135.83 | 132.65 | 132.98 | 286,818 | -1.85(-1.37%) |
Jan 06, 2022 | 134.76 | 135.87 | 133.38 | 134.83 | 427,082 | +0.52(+0.39%) |
Jan 05, 2022 | 136.05 | 137.95 | 134.29 | 134.31 | 483,743 | -1.74(-1.28%) |
Jan 04, 2022 | 135.80 | 137.89 | 135.44 | 136.05 | 330,978 | +0.75(+0.55%) |
Jan 03, 2022 | 135.13 | 136.89 | 134.52 | 135.30 | 280,280 | +1.03(+0.77%) |
Dec 31, 2021 | 134.56 | 135.55 | 134.21 | 134.27 | 283,346 | -0.33(-0.25%) |
Dec 30, 2021 | 136.62 | 137.02 | 134.46 | 134.60 | 191,533 | -1.48(-1.09%) |
Dec 29, 2021 | 134.96 | 136.85 | 134.96 | 136.08 | 157,823 | +0.88(+0.65%) |
Dec 28, 2021 | 134.15 | 135.87 | 134.15 | 135.20 | 242,822 | +0.96(+0.72%) |
Dec 27, 2021 | 131.42 | 134.30 | 130.89 | 134.24 | 240,761 | +3.36(+2.57%) |
Dec 23, 2021 | 128.41 | 131.56 | 128.41 | 130.88 | 404,421 | +3.14(+2.46%) |
Dec 22, 2021 | 127.09 | 128.33 | 127.00 | 127.74 | 535,171 | +0.75(+0.59%) |
Dec 21, 2021 | 124.38 | 127.36 | 124.38 | 126.99 | 356,632 | +3.56(+2.88%) |
Dec 20, 2021 | 123.91 | 123.91 | 120.61 | 123.43 | 619,208 | -1.79(-1.43%) |
Dec 17, 2021 | 124.20 | 126.55 | 122.92 | 125.22 | 1,262,770 | +0.76(+0.61%) |
Dec 16, 2021 | 125.68 | 127.26 | 124.42 | 124.46 | 389,541 | -0.31(-0.25%) |
Dec 15, 2021 | 124.50 | 124.82 | 121.58 | 124.77 | 578,680 | +0.49(+0.39%) |
Dec 14, 2021 | 123.77 | 126.99 | 123.77 | 124.28 | 407,682 | -0.02(-0.02%) |
Dec 13, 2021 | 126.00 | 126.20 | 122.83 | 124.30 | 731,961 | -2.27(-1.79%) |
Dec 10, 2021 | 127.05 | 128.37 | 125.74 | 126.57 | 603,891 | +0.91(+0.72%) |
Dec 09, 2021 | 125.39 | 127.00 | 124.96 | 125.66 | 569,864 | -0.25(-0.20%) |
Dec 08, 2021 | 125.16 | 126.97 | 124.84 | 125.91 | 511,200 | +0.70(+0.56%) |
Dec 07, 2021 | 124.88 | 125.89 | 124.37 | 125.21 | 663,092 | +2.11(+1.71%) |
Dec 06, 2021 | 123.88 | 124.32 | 122.31 | 123.10 | 800,984 | +0.94(+0.77%) |
Dec 03, 2021 | 123.51 | 125.78 | 121.29 | 122.16 | 748,770 | -0.70(-0.57%) |
Dec 02, 2021 | 120.11 | 124.25 | 120.11 | 122.86 | 563,980 | +2.42(+2.01%) |