Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.92 | 107.77 | 105.25 | 106.30 | 1,372,116 | -2.30(-2.12%) |
Feb 25, 2022 | 107.26 | 108.63 | 106.87 | 108.60 | 963,328 | +2.90(+2.74%) |
Feb 24, 2022 | 101.61 | 105.76 | 101.38 | 105.70 | 1,989,596 | +0.92(+0.87%) |
Feb 23, 2022 | 108.00 | 108.12 | 104.69 | 104.79 | 1,291,543 | -2.44(-2.27%) |
Feb 22, 2022 | 107.22 | 108.14 | 106.08 | 107.22 | 1,114,737 | -2.03(-1.86%) |
Feb 18, 2022 | 109.25 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.90 | 113.09 | 111.16 | 111.26 | 767,525 | -2.90(-2.54%) |
Feb 16, 2022 | 113.17 | 114.29 | 112.43 | 114.16 | 811,907 | +0.62(+0.55%) |
Feb 15, 2022 | 113.50 | 113.83 | 112.98 | 113.54 | 744,946 | +1.79(+1.61%) |
Feb 14, 2022 | 111.97 | 112.87 | 110.93 | 111.75 | 1,466,291 | -1.88(-1.65%) |
Feb 11, 2022 | 116.73 | 117.25 | 113.32 | 113.62 | 1,036,985 | -3.31(-2.83%) |
Feb 10, 2022 | 116.64 | 119.12 | 116.58 | 116.94 | 719,636 | -2.30(-1.93%) |
Feb 09, 2022 | 118.54 | 119.32 | 117.96 | 119.24 | 1,001,765 | +0.57(+0.48%) |
Feb 08, 2022 | 118.29 | 118.87 | 117.79 | 118.67 | 753,317 | -1.13(-0.95%) |
Feb 07, 2022 | 120.58 | 121.01 | 119.47 | 119.81 | 1,188,093 | +0.71(+0.59%) |
Feb 04, 2022 | 117.59 | 119.38 | 117.35 | 119.10 | 1,422,453 | +2.20(+1.88%) |
Feb 03, 2022 | 117.34 | 116.69 | 116.90 | 1,126,764 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.91 | 120.36 | 119.58 | 120.05 | 1,048,434 | -0.50(-0.41%) |
Feb 01, 2022 | 119.49 | 120.70 | 118.33 | 120.55 | 1,365,605 | +2.33(+1.97%) |
Jan 31, 2022 | 115.02 | 118.24 | 118.22 | 1,210,579 | +3.06(+2.66%) | |
Jan 28, 2022 | 113.02 | 115.22 | 112.40 | 115.16 | 1,567,126 | -0.39(-0.33%) |
Jan 27, 2022 | 117.00 | 118.21 | 115.27 | 115.55 | 2,276,760 | -9.35(-7.48%) |
Jan 26, 2022 | 125.88 | 126.85 | 124.00 | 124.90 | 1,665,849 | -0.04(-0.03%) |
Jan 25, 2022 | 123.50 | 126.21 | 122.65 | 124.94 | 1,561,800 | -1.32(-1.05%) |
Jan 24, 2022 | 124.78 | 126.45 | 122.43 | 126.26 | 1,872,386 | -1.96(-1.53%) |
Jan 21, 2022 | 129.70 | 130.15 | 128.16 | 128.22 | 1,498,481 | -1.14(-0.88%) |
Jan 20, 2022 | 131.51 | 132.02 | 129.25 | 129.36 | 1,078,326 | +0.21(+0.16%) |
Jan 19, 2022 | 129.56 | 130.88 | 129.06 | 129.16 | 721,577 | +0.65(+0.51%) |
Jan 18, 2022 | 128.82 | 130.12 | 128.14 | 128.50 | 1,046,365 | -2.64(-2.02%) |
Jan 14, 2022 | 131.15 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.27 | 131.62 | 128.21 | 128.32 | 694,819 | -4.00(-3.03%) |
Jan 12, 2022 | 132.06 | 132.57 | 131.24 | 132.33 | 626,449 | +1.28(+0.98%) |
Jan 11, 2022 | 130.05 | 131.21 | 129.79 | 131.04 | 762,954 | +0.17(+0.13%) |
Jan 10, 2022 | 129.46 | 130.91 | 128.86 | 130.87 | 850,943 | +0.33(+0.25%) |
Jan 07, 2022 | 129.42 | 130.70 | 129.00 | 130.54 | 669,667 | +1.20(+0.93%) |
Jan 06, 2022 | 129.60 | 130.91 | 129.16 | 129.34 | 886,783 | -2.45(-1.86%) |
Jan 05, 2022 | 133.74 | 133.78 | 131.61 | 131.79 | 955,786 | -0.65(-0.49%) |
Jan 04, 2022 | 133.23 | 133.43 | 132.13 | 132.44 | 793,651 | -1.07(-0.80%) |
Jan 03, 2022 | 132.49 | 133.67 | 131.39 | 133.51 | 859,113 | +1.22(+0.92%) |
Dec 31, 2021 | 132.45 | 133.05 | 132.19 | 132.29 | 269,134 | -0.27(-0.21%) |
Dec 30, 2021 | 133.05 | 133.55 | 132.54 | 132.56 | 261,135 | +0.34(+0.26%) |
Dec 29, 2021 | 132.56 | 132.90 | 131.91 | 132.22 | 493,507 | -1.39(-1.04%) |
Dec 28, 2021 | 132.82 | 133.72 | 132.43 | 133.61 | 534,228 | +0.21(+0.16%) |
Dec 27, 2021 | 132.04 | 133.46 | 132.04 | 133.40 | 386,679 | +1.14(+0.86%) |
Dec 23, 2021 | 131.40 | 132.52 | 131.40 | 132.26 | 356,282 | +0.64(+0.49%) |
Dec 22, 2021 | 129.57 | 131.64 | 129.49 | 131.62 | 448,190 | +1.87(+1.44%) |
Dec 21, 2021 | 129.13 | 129.95 | 128.29 | 129.75 | 516,106 | +0.98(+0.76%) |
Dec 20, 2021 | 128.60 | 129.20 | 128.03 | 128.77 | 819,363 | -2.12(-1.62%) |
Dec 17, 2021 | 130.43 | 132.17 | 130.00 | 130.89 | 1,244,629 | +0.93(+0.71%) |
Dec 16, 2021 | 131.98 | 132.05 | 129.31 | 129.97 | 592,410 | -0.72(-0.55%) |
Dec 15, 2021 | 128.48 | 130.74 | 128.41 | 130.69 | 642,047 | +2.65(+2.07%) |
Dec 14, 2021 | 128.96 | 129.31 | 127.13 | 128.03 | 752,706 | -2.22(-1.70%) |
Dec 13, 2021 | 130.80 | 130.88 | 129.51 | 130.25 | 927,317 | +2.42(+1.89%) |
Dec 10, 2021 | 127.26 | 128.14 | 126.98 | 127.83 | 589,310 | +2.39(+1.90%) |
Dec 09, 2021 | 126.50 | 126.64 | 125.38 | 125.44 | 365,570 | -1.57(-1.23%) |
Dec 08, 2021 | 126.92 | 127.20 | 126.33 | 127.01 | 550,084 | +0.02(+0.01%) |
Dec 07, 2021 | 125.29 | 127.41 | 125.29 | 126.99 | 868,339 | +1.80(+1.44%) |
Dec 06, 2021 | 123.24 | 125.30 | 122.79 | 125.19 | 1,056,932 | +3.41(+2.80%) |
Dec 03, 2021 | 123.25 | 123.42 | 120.91 | 121.78 | 662,224 | -1.12(-0.91%) |
Dec 02, 2021 | 122.41 | 123.39 | 121.69 | 122.91 | 877,424 | +0.34(+0.28%) |