Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 107.22 | 109.09 | 106.54 | 107.60 | 1,355,464 | -2.33(-2.12%) |
Feb 25, 2022 | 108.58 | 109.96 | 108.19 | 109.94 | 951,637 | +2.94(+2.74%) |
Feb 24, 2022 | 102.86 | 107.06 | 102.62 | 107.00 | 1,965,450 | +0.93(+0.87%) |
Feb 23, 2022 | 109.32 | 109.45 | 105.98 | 106.07 | 1,275,869 | -2.47(-2.27%) |
Feb 22, 2022 | 108.54 | 109.47 | 107.38 | 108.54 | 1,101,209 | -2.05(-1.86%) |
Feb 18, 2022 | 110.59 | 0 | -2.04(-1.81%) | |||
Feb 17, 2022 | 114.28 | 114.48 | 112.53 | 112.63 | 758,210 | -2.93(-2.54%) |
Feb 16, 2022 | 114.56 | 115.70 | 113.81 | 115.56 | 802,054 | +0.63(+0.55%) |
Feb 15, 2022 | 114.89 | 115.23 | 114.37 | 114.93 | 735,905 | +1.82(+1.61%) |
Feb 14, 2022 | 113.35 | 114.25 | 112.30 | 113.12 | 1,448,496 | -1.90(-1.65%) |
Feb 11, 2022 | 118.16 | 118.69 | 114.71 | 115.02 | 1,024,400 | -3.35(-2.83%) |
Feb 10, 2022 | 118.08 | 120.58 | 118.01 | 118.37 | 710,903 | -2.33(-1.93%) |
Feb 09, 2022 | 120.00 | 120.78 | 119.41 | 120.71 | 989,608 | +0.57(+0.48%) |
Feb 08, 2022 | 119.74 | 120.33 | 119.23 | 120.13 | 744,175 | -1.15(-0.95%) |
Feb 07, 2022 | 122.06 | 122.49 | 120.94 | 121.28 | 1,173,675 | +0.72(+0.59%) |
Feb 04, 2022 | 119.03 | 120.85 | 118.80 | 120.56 | 1,405,190 | +2.23(+1.88%) |
Feb 03, 2022 | 118.78 | 118.13 | 118.34 | 1,113,089 | -3.19(-2.63%) | |
Feb 02, 2022 | 121.39 | 121.83 | 121.05 | 121.53 | 1,035,710 | -0.51(-0.42%) |
Feb 01, 2022 | 120.95 | 122.19 | 119.79 | 122.03 | 1,349,032 | +2.36(+1.97%) |
Jan 31, 2022 | 116.43 | 119.69 | 119.67 | 1,195,888 | +3.10(+2.66%) | |
Jan 28, 2022 | 114.41 | 116.64 | 113.78 | 116.58 | 1,548,107 | -0.39(-0.34%) |
Jan 27, 2022 | 118.44 | 119.67 | 116.68 | 116.97 | 2,249,129 | -9.46(-7.48%) |
Jan 26, 2022 | 127.43 | 128.41 | 125.52 | 126.43 | 1,645,632 | -0.04(-0.03%) |
Jan 25, 2022 | 125.02 | 127.76 | 124.16 | 126.47 | 1,542,846 | -1.34(-1.05%) |
Jan 24, 2022 | 126.32 | 128.01 | 123.94 | 127.81 | 1,849,662 | -1.99(-1.53%) |
Jan 21, 2022 | 131.30 | 131.75 | 129.74 | 129.80 | 1,480,295 | -1.16(-0.88%) |
Jan 20, 2022 | 133.12 | 133.64 | 130.84 | 130.95 | 1,065,240 | +0.21(+0.16%) |
Jan 19, 2022 | 131.15 | 132.49 | 130.65 | 130.74 | 712,820 | +0.66(+0.51%) |
Jan 18, 2022 | 130.40 | 131.72 | 129.71 | 130.08 | 1,033,667 | -2.68(-2.02%) |
Jan 14, 2022 | 132.76 | 0 | +2.86(+2.20%) | |||
Jan 13, 2022 | 132.88 | 133.24 | 129.79 | 129.90 | 686,387 | -4.05(-3.03%) |
Jan 12, 2022 | 133.69 | 134.20 | 132.85 | 133.95 | 618,847 | +1.30(+0.98%) |
Jan 11, 2022 | 131.65 | 132.82 | 131.38 | 132.65 | 753,695 | +0.17(+0.13%) |
Jan 10, 2022 | 131.05 | 132.52 | 130.45 | 132.48 | 840,616 | +0.34(+0.25%) |
Jan 07, 2022 | 131.01 | 132.31 | 130.58 | 132.15 | 661,540 | +1.21(+0.93%) |
Jan 06, 2022 | 131.19 | 132.52 | 130.75 | 130.93 | 876,021 | -2.48(-1.86%) |
Jan 05, 2022 | 135.38 | 135.42 | 133.23 | 133.41 | 944,187 | -0.66(-0.49%) |
Jan 04, 2022 | 134.87 | 135.07 | 133.75 | 134.07 | 784,019 | -1.08(-0.80%) |
Jan 03, 2022 | 134.12 | 135.31 | 133.01 | 135.15 | 848,686 | +1.23(+0.92%) |
Dec 31, 2021 | 134.08 | 134.69 | 133.81 | 133.91 | 265,868 | -0.28(-0.21%) |
Dec 30, 2021 | 134.68 | 135.19 | 134.16 | 134.19 | 257,966 | +0.34(+0.26%) |
Dec 29, 2021 | 134.19 | 134.53 | 133.53 | 133.85 | 487,518 | -1.41(-1.04%) |
Dec 28, 2021 | 134.45 | 135.36 | 134.06 | 135.25 | 527,745 | +0.21(+0.16%) |
Dec 27, 2021 | 133.67 | 135.10 | 133.67 | 135.04 | 381,986 | +1.16(+0.86%) |
Dec 23, 2021 | 133.02 | 134.15 | 133.02 | 133.89 | 351,958 | +0.65(+0.49%) |
Dec 22, 2021 | 131.16 | 133.26 | 131.08 | 133.24 | 442,750 | +1.89(+1.44%) |
Dec 21, 2021 | 130.71 | 131.54 | 129.86 | 131.34 | 509,843 | +0.99(+0.76%) |
Dec 20, 2021 | 130.18 | 130.79 | 129.60 | 130.35 | 809,419 | -2.15(-1.62%) |
Dec 17, 2021 | 132.03 | 133.79 | 131.59 | 132.50 | 1,229,524 | +0.94(+0.71%) |
Dec 16, 2021 | 133.60 | 133.68 | 130.90 | 131.56 | 585,220 | -0.73(-0.55%) |
Dec 15, 2021 | 130.05 | 132.35 | 129.99 | 132.29 | 634,255 | +2.69(+2.07%) |
Dec 14, 2021 | 130.54 | 130.90 | 128.69 | 129.60 | 743,571 | -2.25(-1.70%) |
Dec 13, 2021 | 132.41 | 132.49 | 131.10 | 131.85 | 916,063 | +2.45(+1.89%) |
Dec 10, 2021 | 128.82 | 129.71 | 128.54 | 129.40 | 582,158 | +2.42(+1.90%) |
Dec 09, 2021 | 128.06 | 128.19 | 126.92 | 126.99 | 361,134 | -1.59(-1.23%) |
Dec 08, 2021 | 128.48 | 128.76 | 127.88 | 128.57 | 543,409 | +0.02(+0.01%) |
Dec 07, 2021 | 126.83 | 128.97 | 126.83 | 128.55 | 857,800 | +1.83(+1.44%) |
Dec 06, 2021 | 124.75 | 126.84 | 124.30 | 126.73 | 1,044,105 | +3.45(+2.80%) |
Dec 03, 2021 | 124.76 | 124.93 | 122.40 | 123.28 | 654,187 | -1.14(-0.91%) |
Dec 02, 2021 | 123.91 | 124.90 | 123.18 | 124.42 | 866,775 | +0.34(+0.28%) |