Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 114.95 | 115.08 | 114.99 | 115.05 | 7,457 | -0.61(-0.52%) |
Feb 27, 2022 | 115.16 | 115.65 | 115.39 | 115.65 | 9,862 | +0.18(+0.15%) |
Feb 25, 2022 | 115.48 | 115.76 | 115.47 | 115.47 | 264,882 | -0.03(-0.02%) |
Feb 24, 2022 | 115.48 | 115.53 | 115.44 | 115.50 | 8,326 | +0.58(+0.51%) |
Feb 23, 2022 | 114.95 | 114.99 | 114.92 | 114.92 | 5,147 | -0.15(-0.13%) |
Feb 22, 2022 | 115.06 | 115.08 | 115.04 | 115.08 | 7,988 | +0.55(+0.48%) |
Feb 21, 2022 | 114.73 | 114.70 | 114.52 | 114.52 | 9,138 | -0.36(-0.32%) |
Feb 20, 2022 | 114.96 | 115.00 | 114.87 | 114.88 | 3,350 | -0.10(-0.09%) |
Feb 18, 2022 | 114.93 | 115.30 | 114.79 | 114.99 | 207,095 | +0.11(+0.09%) |
Feb 17, 2022 | 114.93 | 114.95 | 114.80 | 114.88 | 13,005 | -0.56(-0.48%) |
Feb 16, 2022 | 115.42 | 115.47 | 115.41 | 115.44 | 5,115 | -0.20(-0.17%) |
Feb 15, 2022 | 115.55 | 115.64 | 115.60 | 115.64 | 6,401 | +0.11(+0.10%) |
Feb 14, 2022 | 115.51 | 115.54 | 115.51 | 115.53 | 7,574 | +0.03(+0.02%) |
Feb 13, 2022 | 115.27 | 115.54 | 115.41 | 115.50 | 6,077 | +0.16(+0.14%) |
Feb 11, 2022 | 115.99 | 116.17 | 115.01 | 115.33 | 233,469 | -0.72(-0.62%) |
Feb 10, 2022 | 115.99 | 116.07 | 116.01 | 116.05 | 5,987 | +0.47(+0.41%) |
Feb 09, 2022 | 115.46 | 115.59 | 115.52 | 115.58 | 7,593 | -0.02(-0.01%) |
Feb 08, 2022 | 115.53 | 115.67 | 115.54 | 115.60 | 13,588 | +0.53(+0.46%) |
Feb 07, 2022 | 115.09 | 115.05 | 115.07 | 2,790 | -0.21(-0.18%) | |
Feb 06, 2022 | 115.25 | 115.32 | 115.26 | 115.28 | 5,473 | +0.13(+0.12%) |
Feb 04, 2022 | 114.98 | 115.43 | 114.78 | 115.15 | 206,672 | +0.19(+0.16%) |
Feb 03, 2022 | 114.98 | 114.97 | 114.95 | 114.96 | 8,937 | +0.59(+0.52%) |
Feb 02, 2022 | 114.43 | 114.46 | 114.37 | 114.37 | 6,130 | -0.36(-0.31%) |
Feb 01, 2022 | 114.64 | 114.72 | 114.68 | 114.72 | 7,382 | -0.41(-0.35%) |
Jan 31, 2022 | 115.12 | 115.14 | 115.10 | 115.13 | 5,488 | -0.21(-0.18%) |
Jan 30, 2022 | 115.27 | 115.37 | 115.31 | 115.34 | 4,915 | +0.14(+0.12%) |
Jan 28, 2022 | 115.36 | 115.68 | 115.12 | 115.20 | 200,183 | -0.15(-0.13%) |
Jan 27, 2022 | 115.36 | 115.36 | 115.27 | 115.35 | 7,658 | +0.66(+0.57%) |
Jan 26, 2022 | 114.65 | 114.74 | 114.66 | 114.70 | 8,101 | +0.79(+0.69%) |
Jan 25, 2022 | 113.85 | 113.92 | 113.83 | 113.91 | 5,835 | -0.17(-0.15%) |
Jan 24, 2022 | 113.89 | 114.08 | 113.96 | 114.08 | 4,734 | +0.34(+0.30%) |
Jan 23, 2022 | 113.67 | 113.78 | 113.65 | 113.74 | 3,726 | +0.08(+0.07%) |
Jan 21, 2022 | 114.06 | 114.12 | 113.61 | 113.66 | 220,324 | -0.26(-0.23%) |
Jan 20, 2022 | 114.06 | 114.12 | 113.86 | 113.92 | 6,075 | -0.48(-0.42%) |
Jan 19, 2022 | 114.33 | 114.39 | 114.35 | 114.39 | 10,760 | -0.20(-0.17%) |
Jan 18, 2022 | 114.58 | 114.60 | 114.58 | 114.59 | 4,267 | -0.00(-0.00%) |
Jan 17, 2022 | 114.61 | 114.62 | 114.59 | 114.59 | 7,492 | +0.35(+0.30%) |
Jan 16, 2022 | 114.16 | 114.33 | 114.21 | 114.25 | 3,300 | +0.06(+0.06%) |
Jan 14, 2022 | 114.16 | 114.26 | 113.49 | 114.18 | 205,095 | -0.00(-0.00%) |
Jan 13, 2022 | 114.16 | 114.22 | 114.14 | 114.19 | 5,846 | -0.45(-0.39%) |
Jan 12, 2022 | 114.63 | 114.68 | 114.63 | 114.63 | 7,575 | -0.71(-0.62%) |
Jan 11, 2022 | 115.29 | 115.34 | 115.30 | 115.34 | 6,901 | +0.12(+0.10%) |
Jan 10, 2022 | 115.15 | 115.24 | 115.21 | 115.22 | 7,044 | -0.40(-0.34%) |
Jan 09, 2022 | 115.60 | 115.66 | 115.59 | 115.62 | 4,148 | +0.11(+0.10%) |
Jan 07, 2022 | 115.83 | 116.04 | 115.51 | 115.51 | 160,033 | -0.36(-0.31%) |
Jan 06, 2022 | 115.83 | 115.88 | 115.85 | 115.87 | 6,334 | -0.24(-0.21%) |
Jan 05, 2022 | 116.08 | 116.12 | 116.08 | 116.11 | 7,990 | -0.07(-0.06%) |
Jan 04, 2022 | 116.11 | 116.22 | 116.13 | 116.18 | 6,890 | +0.85(+0.74%) |
Jan 03, 2022 | 115.30 | 115.35 | 115.29 | 115.33 | 9,846 | +0.18(+0.16%) |
Jan 02, 2022 | 115.09 | 115.15 | 115.08 | 115.15 | 1,573 | +0.04(+0.04%) |
Dec 31, 2021 | 115.00 | 115.19 | 115.00 | 115.11 | 99,127 | +0.06(+0.05%) |
Dec 30, 2021 | 115.00 | 115.08 | 115.03 | 115.05 | 4,467 | +0.09(+0.07%) |
Dec 29, 2021 | 114.92 | 114.98 | 114.95 | 114.96 | 5,973 | +0.21(+0.18%) |
Dec 28, 2021 | 114.78 | 114.81 | 114.75 | 114.75 | 5,701 | -0.09(-0.08%) |
Dec 27, 2021 | 114.80 | 114.89 | 114.84 | 114.84 | 4,189 | +0.51(+0.45%) |
Dec 26, 2021 | 114.37 | 114.39 | 114.33 | 114.33 | 1,193 | -0.06(-0.06%) |
Dec 24, 2021 | 114.37 | 114.51 | 114.29 | 114.39 | 176,878 | -0.08(-0.07%) |
Dec 23, 2021 | 114.37 | 114.47 | 114.43 | 114.47 | 6,416 | +0.36(+0.32%) |
Dec 22, 2021 | 114.07 | 114.14 | 114.09 | 114.11 | 6,641 | +0.16(+0.14%) |
Dec 21, 2021 | 114.04 | 114.08 | 113.95 | 113.95 | 5,736 | +0.33(+0.29%) |
Dec 20, 2021 | 113.54 | 113.63 | 113.62 | 113.62 | 4,967 | +0.01(+0.01%) |
Dec 19, 2021 | 113.65 | 113.70 | 113.59 | 113.62 | 3,070 | -0.05(-0.04%) |
Dec 17, 2021 | 113.61 | 113.85 | 113.14 | 113.67 | 200,014 | -0.02(-0.02%) |
Dec 16, 2021 | 113.61 | 113.71 | 113.69 | 113.69 | 8,483 | -0.46(-0.40%) |
Dec 15, 2021 | 113.93 | 114.15 | 114.03 | 114.15 | 6,663 | +0.41(+0.36%) |
Dec 14, 2021 | 113.68 | 113.75 | 113.73 | 113.75 | 4,111 | +0.17(+0.15%) |
Dec 13, 2021 | 113.50 | 113.59 | 113.56 | 113.58 | 4,339 | +0.12(+0.11%) |
Dec 12, 2021 | 113.25 | 113.47 | 113.41 | 113.45 | 5,957 | +0.09(+0.08%) |
Dec 10, 2021 | 113.42 | 113.79 | 113.22 | 113.37 | 166,826 | -0.05(-0.05%) |
Dec 09, 2021 | 113.42 | 113.47 | 113.40 | 113.42 | 4,215 | -0.29(-0.25%) |
Dec 08, 2021 | 113.67 | 113.74 | 113.69 | 113.71 | 3,449 | +0.20(+0.18%) |
Dec 07, 2021 | 113.49 | 113.56 | 113.49 | 113.51 | 5,692 | +0.05(+0.04%) |
Dec 06, 2021 | 113.47 | 113.49 | 113.45 | 113.46 | 7,438 | +0.48(+0.42%) |
Dec 05, 2021 | 112.83 | 113.08 | 112.87 | 112.98 | 2,284 | +0.21(+0.19%) |
Dec 03, 2021 | 113.11 | 113.61 | 112.56 | 112.77 | 232,980 | -0.35(-0.31%) |
Dec 02, 2021 | 113.11 | 113.22 | 113.12 | 113.12 | 5,824 | +0.23(+0.20%) |