Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 115.99 | 116.00 | 114.17 | 115.58 | 7,125,143 | -1.72(-1.46%) |
Feb 25, 2022 | 113.76 | 117.79 | 115.30 | 117.29 | 6,092,319 | +3.54(+3.11%) |
Feb 24, 2022 | 110.19 | 113.94 | 109.64 | 113.76 | 6,530,969 | +1.41(+1.25%) |
Feb 23, 2022 | 113.07 | 113.87 | 112.10 | 112.35 | 5,410,654 | -0.25(-0.22%) |
Feb 22, 2022 | 111.67 | 114.34 | 111.25 | 112.60 | 8,736,848 | +0.69(+0.62%) |
Feb 18, 2022 | 111.91 | 0 | -3.63(-3.14%) | |||
Feb 17, 2022 | 117.85 | 118.03 | 115.44 | 115.54 | 3,848,887 | -2.97(-2.51%) |
Feb 16, 2022 | 118.29 | 118.92 | 116.48 | 118.51 | 5,299,634 | -0.29(-0.24%) |
Feb 15, 2022 | 119.00 | 120.18 | 118.25 | 118.80 | 5,529,043 | +1.15(+0.98%) |
Feb 14, 2022 | 119.78 | 120.32 | 116.88 | 117.65 | 7,757,887 | -2.60(-2.16%) |
Feb 11, 2022 | 122.44 | 123.53 | 119.92 | 120.25 | 5,012,756 | -2.17(-1.78%) |
Feb 10, 2022 | 123.20 | 124.49 | 121.86 | 122.42 | 6,175,780 | -2.62(-2.09%) |
Feb 09, 2022 | 124.11 | 125.32 | 124.01 | 125.04 | 3,582,994 | +1.76(+1.43%) |
Feb 08, 2022 | 122.20 | 123.55 | 121.84 | 123.27 | 4,060,565 | -1.17(-0.94%) |
Feb 07, 2022 | 124.44 | 124.52 | 122.34 | 124.44 | 4,208,066 | +0.15(+0.12%) |
Feb 04, 2022 | 124.14 | 125.06 | 123.22 | 124.29 | 4,330,687 | -0.38(-0.31%) |
Feb 03, 2022 | 123.25 | 125.46 | 124.67 | 5,858,123 | +0.07(+0.05%) | |
Feb 02, 2022 | 122.89 | 125.28 | 122.52 | 124.61 | 7,769,167 | +2.72(+2.23%) |
Feb 01, 2022 | 122.05 | 122.32 | 120.96 | 121.88 | 5,846,208 | -0.25(-0.20%) |
Jan 31, 2022 | 120.27 | 122.61 | 122.13 | 7,524,450 | +2.02(+1.68%) | |
Jan 28, 2022 | 115.72 | 120.28 | 114.61 | 120.11 | 8,670,063 | +4.70(+4.08%) |
Jan 27, 2022 | 115.92 | 118.02 | 114.73 | 115.41 | 9,579,965 | +0.35(+0.31%) |
Jan 26, 2022 | 114.21 | 116.59 | 114.03 | 115.05 | 15,394,253 | -3.07(-2.60%) |
Jan 25, 2022 | 117.94 | 119.41 | 116.51 | 118.12 | 9,521,497 | -0.53(-0.44%) |
Jan 24, 2022 | 118.83 | 119.30 | 115.64 | 118.64 | 11,338,414 | -1.93(-1.60%) |
Jan 21, 2022 | 121.51 | 121.78 | 119.64 | 120.57 | 10,574,684 | +1.07(+0.90%) |
Jan 20, 2022 | 120.96 | 122.56 | 119.40 | 119.50 | 9,021,587 | -1.28(-1.06%) |
Jan 19, 2022 | 121.45 | 122.25 | 120.57 | 120.78 | 4,170,568 | -0.50(-0.41%) |
Jan 18, 2022 | 122.08 | 122.58 | 120.30 | 121.28 | 6,105,290 | -1.52(-1.24%) |
Jan 14, 2022 | 122.80 | 0 | -1.43(-1.15%) | |||
Jan 13, 2022 | 126.86 | 127.28 | 124.02 | 124.23 | 7,486,458 | -3.45(-2.70%) |
Jan 12, 2022 | 128.80 | 129.57 | 126.54 | 127.68 | 8,800,380 | -1.89(-1.46%) |
Jan 11, 2022 | 129.12 | 129.83 | 127.99 | 129.57 | 5,978,272 | +0.42(+0.33%) |
Jan 10, 2022 | 128.70 | 129.38 | 127.87 | 129.15 | 6,256,530 | -0.29(-0.22%) |
Jan 07, 2022 | 128.79 | 130.03 | 128.31 | 129.44 | 4,574,066 | +0.40(+0.31%) |
Jan 06, 2022 | 128.90 | 130.06 | 127.83 | 129.04 | 5,979,712 | -0.02(-0.01%) |
Jan 05, 2022 | 129.05 | 130.84 | 128.97 | 129.06 | 6,230,496 | -0.58(-0.45%) |
Jan 04, 2022 | 133.20 | 133.34 | 128.67 | 129.64 | 8,628,882 | -3.12(-2.35%) |
Jan 03, 2022 | 133.13 | 133.51 | 131.01 | 132.76 | 7,004,421 | -1.62(-1.21%) |
Dec 31, 2021 | 134.63 | 135.37 | 134.37 | 134.38 | 3,426,508 | -0.25(-0.18%) |
Dec 30, 2021 | 135.02 | 135.34 | 134.24 | 134.63 | 2,941,810 | -0.18(-0.13%) |
Dec 29, 2021 | 134.13 | 135.26 | 133.04 | 134.81 | 2,995,549 | +0.69(+0.51%) |
Dec 28, 2021 | 135.19 | 135.31 | 133.80 | 134.13 | 3,451,928 | -0.94(-0.70%) |
Dec 27, 2021 | 133.50 | 136.16 | 133.13 | 135.07 | 3,981,547 | +2.20(+1.65%) |
Dec 23, 2021 | 133.34 | 133.90 | 132.46 | 132.88 | 3,657,300 | +0.16(+0.12%) |
Dec 22, 2021 | 129.74 | 132.74 | 129.66 | 132.71 | 7,087,944 | +3.55(+2.75%) |
Dec 21, 2021 | 129.88 | 130.98 | 127.38 | 129.16 | 7,487,669 | +0.28(+0.21%) |
Dec 20, 2021 | 130.05 | 131.59 | 128.16 | 128.88 | 6,808,721 | -2.03(-1.55%) |
Dec 17, 2021 | 131.33 | 132.98 | 130.71 | 130.92 | 12,870,205 | +0.97(+0.75%) |
Dec 16, 2021 | 129.32 | 130.44 | 128.52 | 129.94 | 7,314,740 | +0.51(+0.39%) |
Dec 15, 2021 | 127.51 | 129.54 | 126.90 | 129.44 | 6,726,079 | +2.50(+1.97%) |
Dec 14, 2021 | 129.79 | 129.86 | 126.04 | 126.94 | 8,580,140 | -2.88(-2.22%) |
Dec 13, 2021 | 128.43 | 130.81 | 128.43 | 129.82 | 5,335,676 | +1.52(+1.18%) |
Dec 10, 2021 | 127.39 | 128.43 | 126.89 | 128.30 | 4,578,583 | +1.76(+1.39%) |
Dec 09, 2021 | 126.52 | 127.10 | 125.54 | 126.54 | 2,789,349 | +0.15(+0.12%) |
Dec 08, 2021 | 126.80 | 127.42 | 125.20 | 126.39 | 5,644,276 | -0.05(-0.04%) |
Dec 07, 2021 | 127.95 | 128.02 | 125.85 | 126.44 | 5,385,936 | -0.05(-0.04%) |
Dec 06, 2021 | 124.85 | 127.26 | 124.71 | 126.49 | 6,913,909 | +2.10(+1.69%) |
Dec 03, 2021 | 123.06 | 124.56 | 122.25 | 124.39 | 5,503,175 | +1.81(+1.47%) |
Dec 02, 2021 | 120.59 | 123.99 | 120.59 | 122.58 | 5,336,659 | +1.57(+1.29%) |