Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 120.14 | 120.16 | 118.56 | 119.81 | 2,215,442 | -1.53(-1.26%) |
Feb 25, 2022 | 119.05 | 121.77 | 119.81 | 121.34 | 1,886,531 | +2.98(+2.52%) |
Feb 24, 2022 | 120.91 | 121.27 | 116.88 | 118.36 | 2,404,169 | -3.10(-2.55%) |
Feb 23, 2022 | 122.83 | 122.87 | 121.27 | 121.46 | 1,533,597 | -0.84(-0.69%) |
Feb 22, 2022 | 122.78 | 122.85 | 121.41 | 122.30 | 1,689,534 | -0.28(-0.23%) |
Feb 18, 2022 | 122.57 | 0 | +1.40(+1.15%) | |||
Feb 17, 2022 | 120.51 | 121.59 | 119.89 | 121.17 | 1,701,503 | +0.56(+0.47%) |
Feb 16, 2022 | 120.91 | 121.69 | 119.25 | 120.61 | 2,175,798 | -0.44(-0.37%) |
Feb 15, 2022 | 122.15 | 122.68 | 120.49 | 121.05 | 1,831,375 | -0.80(-0.66%) |
Feb 14, 2022 | 121.82 | 122.24 | 119.56 | 121.85 | 1,719,988 | +0.04(+0.03%) |
Feb 11, 2022 | 121.10 | 122.24 | 120.61 | 121.82 | 1,599,797 | +1.27(+1.05%) |
Feb 10, 2022 | 120.73 | 121.11 | 119.84 | 120.55 | 2,285,320 | -0.87(-0.71%) |
Feb 09, 2022 | 123.16 | 123.42 | 121.40 | 121.41 | 2,063,371 | -1.23(-1.01%) |
Feb 08, 2022 | 122.79 | 123.63 | 122.11 | 122.65 | 1,733,144 | -0.04(-0.03%) |
Feb 07, 2022 | 122.93 | 123.41 | 121.41 | 122.68 | 2,057,006 | +0.56(+0.46%) |
Feb 04, 2022 | 124.86 | 125.03 | 122.06 | 122.12 | 2,400,468 | -3.52(-2.80%) |
Feb 03, 2022 | 125.07 | 126.64 | 125.64 | 2,162,546 | +0.79(+0.63%) | |
Feb 02, 2022 | 124.68 | 126.16 | 124.56 | 124.85 | 3,301,923 | -1.51(-1.20%) |
Feb 01, 2022 | 126.97 | 127.39 | 124.72 | 126.36 | 1,686,254 | -0.36(-0.28%) |
Jan 31, 2022 | 126.87 | 126.72 | 2,480,136 | -1.17(-0.91%) | ||
Jan 28, 2022 | 126.10 | 128.00 | 124.86 | 127.88 | 2,135,538 | +1.33(+1.05%) |
Jan 27, 2022 | 124.23 | 127.90 | 124.20 | 126.56 | 3,073,464 | +2.43(+1.96%) |
Jan 26, 2022 | 120.09 | 124.98 | 119.90 | 124.13 | 6,123,183 | -4.41(-3.43%) |
Jan 25, 2022 | 130.42 | 130.42 | 127.14 | 128.54 | 2,697,503 | -2.00(-1.53%) |
Jan 24, 2022 | 132.38 | 133.09 | 127.76 | 130.53 | 3,000,393 | -1.40(-1.06%) |
Jan 21, 2022 | 131.74 | 132.99 | 131.19 | 131.93 | 2,802,340 | +1.61(+1.24%) |
Jan 20, 2022 | 130.90 | 131.76 | 130.14 | 130.32 | 2,337,228 | -1.02(-0.78%) |
Jan 19, 2022 | 129.87 | 132.28 | 129.60 | 131.34 | 1,859,994 | +1.66(+1.28%) |
Jan 18, 2022 | 131.17 | 131.20 | 128.95 | 129.69 | 2,405,398 | -2.14(-1.62%) |
Jan 14, 2022 | 131.82 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 131.59 | 132.09 | 130.47 | 131.54 | 1,416,179 | -0.18(-0.14%) |
Jan 12, 2022 | 130.77 | 132.45 | 130.55 | 131.72 | 1,408,178 | -0.05(-0.03%) |
Jan 11, 2022 | 131.95 | 132.70 | 129.96 | 131.77 | 2,655,353 | -1.34(-1.00%) |
Jan 10, 2022 | 132.15 | 134.21 | 132.15 | 133.10 | 2,939,937 | +0.78(+0.59%) |
Jan 07, 2022 | 132.04 | 132.85 | 131.00 | 132.32 | 1,417,893 | +0.57(+0.43%) |
Jan 06, 2022 | 132.35 | 133.74 | 131.61 | 131.75 | 1,838,752 | -0.87(-0.65%) |
Jan 05, 2022 | 131.67 | 133.78 | 131.67 | 132.62 | 2,102,798 | +0.79(+0.60%) |
Jan 04, 2022 | 130.97 | 133.40 | 130.82 | 131.82 | 2,201,998 | +0.71(+0.54%) |
Jan 03, 2022 | 130.61 | 131.50 | 128.52 | 131.12 | 2,166,350 | -0.45(-0.34%) |
Dec 31, 2021 | 130.47 | 131.90 | 130.41 | 131.57 | 1,336,791 | +1.29(+0.99%) |
Dec 30, 2021 | 130.43 | 130.67 | 129.84 | 130.28 | 845,479 | +0.41(+0.32%) |
Dec 29, 2021 | 129.22 | 130.41 | 128.77 | 129.86 | 1,346,384 | +1.18(+0.92%) |
Dec 28, 2021 | 128.81 | 129.41 | 128.20 | 128.69 | 1,290,426 | -0.01(-0.01%) |
Dec 27, 2021 | 128.36 | 128.70 | 127.45 | 128.69 | 896,375 | +0.84(+0.66%) |
Dec 23, 2021 | 128.16 | 128.54 | 127.35 | 127.86 | 1,211,821 | -0.30(-0.24%) |
Dec 22, 2021 | 128.66 | 129.01 | 127.37 | 128.16 | 1,065,194 | -0.06(-0.05%) |
Dec 21, 2021 | 129.96 | 130.07 | 127.46 | 128.22 | 1,625,914 | -1.85(-1.42%) |
Dec 20, 2021 | 127.64 | 130.33 | 127.41 | 130.07 | 2,400,054 | +1.78(+1.39%) |
Dec 17, 2021 | 130.06 | 131.22 | 128.12 | 128.30 | 3,565,906 | -2.25(-1.73%) |
Dec 16, 2021 | 127.48 | 130.60 | 127.17 | 130.55 | 2,688,106 | +3.24(+2.54%) |
Dec 15, 2021 | 127.25 | 128.30 | 126.82 | 127.31 | 2,651,163 | +0.19(+0.15%) |
Dec 14, 2021 | 128.39 | 128.52 | 126.44 | 127.12 | 2,912,497 | -1.09(-0.85%) |
Dec 13, 2021 | 125.20 | 128.62 | 124.86 | 128.22 | 2,329,234 | +2.95(+2.36%) |
Dec 10, 2021 | 125.66 | 125.79 | 125.05 | 125.26 | 1,318,525 | +0.42(+0.34%) |
Dec 09, 2021 | 124.62 | 125.75 | 124.41 | 124.84 | 1,015,713 | -0.13(-0.10%) |
Dec 08, 2021 | 125.04 | 125.76 | 123.70 | 124.97 | 1,604,091 | +0.01(+0.01%) |
Dec 07, 2021 | 124.17 | 125.75 | 124.12 | 124.96 | 2,563,059 | +0.42(+0.34%) |
Dec 06, 2021 | 124.19 | 126.34 | 124.11 | 124.54 | 1,897,416 | +0.94(+0.76%) |
Dec 03, 2021 | 122.11 | 123.87 | 121.70 | 123.60 | 1,917,535 | +2.37(+1.96%) |
Dec 02, 2021 | 120.63 | 122.19 | 120.63 | 121.22 | 1,636,227 | +0.94(+0.78%) |