Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 120.21 | 120.23 | 118.63 | 119.88 | 2,214,128 | -1.53(-1.26%) |
Feb 25, 2022 | 119.12 | 121.84 | 119.88 | 121.41 | 1,885,412 | +2.98(+2.52%) |
Feb 24, 2022 | 120.98 | 121.35 | 116.95 | 118.43 | 2,402,743 | -3.10(-2.55%) |
Feb 23, 2022 | 122.90 | 122.94 | 121.35 | 121.53 | 1,532,687 | -0.84(-0.69%) |
Feb 22, 2022 | 122.85 | 122.92 | 121.48 | 122.37 | 1,688,532 | -0.28(-0.23%) |
Feb 18, 2022 | 122.64 | 0 | +1.40(+1.15%) | |||
Feb 17, 2022 | 120.58 | 121.67 | 119.96 | 121.25 | 1,700,494 | +0.56(+0.47%) |
Feb 16, 2022 | 120.98 | 121.76 | 119.32 | 120.68 | 2,174,508 | -0.44(-0.36%) |
Feb 15, 2022 | 122.22 | 122.75 | 120.56 | 121.12 | 1,830,289 | -0.80(-0.66%) |
Feb 14, 2022 | 121.89 | 122.31 | 119.63 | 121.93 | 1,718,968 | +0.04(+0.03%) |
Feb 11, 2022 | 121.17 | 122.31 | 120.68 | 121.89 | 1,598,848 | +1.27(+1.05%) |
Feb 10, 2022 | 120.80 | 121.18 | 119.91 | 120.62 | 2,283,965 | -0.87(-0.71%) |
Feb 09, 2022 | 123.23 | 123.49 | 121.47 | 121.48 | 2,062,147 | -1.23(-1.01%) |
Feb 08, 2022 | 122.87 | 123.70 | 122.18 | 122.72 | 1,732,117 | -0.04(-0.03%) |
Feb 07, 2022 | 123.00 | 123.48 | 121.48 | 122.75 | 2,055,786 | +0.56(+0.46%) |
Feb 04, 2022 | 124.94 | 125.11 | 122.13 | 122.19 | 2,399,044 | -3.52(-2.80%) |
Feb 03, 2022 | 125.14 | 126.72 | 125.71 | 2,161,263 | +0.79(+0.63%) | |
Feb 02, 2022 | 124.75 | 126.23 | 124.64 | 124.92 | 3,299,964 | -1.51(-1.20%) |
Feb 01, 2022 | 127.05 | 127.46 | 124.80 | 126.43 | 1,685,254 | -0.36(-0.28%) |
Jan 31, 2022 | 126.95 | 126.79 | 2,478,665 | -1.17(-0.91%) | ||
Jan 28, 2022 | 126.17 | 128.08 | 124.94 | 127.96 | 2,134,272 | +1.33(+1.05%) |
Jan 27, 2022 | 124.30 | 127.98 | 124.28 | 126.63 | 3,071,641 | +2.43(+1.96%) |
Jan 26, 2022 | 120.16 | 125.06 | 119.97 | 124.20 | 6,119,552 | -4.41(-3.43%) |
Jan 25, 2022 | 130.50 | 130.50 | 127.21 | 128.61 | 2,695,904 | -2.00(-1.53%) |
Jan 24, 2022 | 132.46 | 133.16 | 127.84 | 130.61 | 2,998,614 | -1.40(-1.06%) |
Jan 21, 2022 | 131.82 | 133.07 | 131.27 | 132.01 | 2,800,678 | +1.61(+1.24%) |
Jan 20, 2022 | 130.98 | 131.84 | 130.22 | 130.40 | 2,335,842 | -1.02(-0.78%) |
Jan 19, 2022 | 129.95 | 132.35 | 129.68 | 131.42 | 1,858,891 | +1.66(+1.28%) |
Jan 18, 2022 | 131.25 | 131.28 | 129.03 | 129.76 | 2,403,971 | -2.14(-1.62%) |
Jan 14, 2022 | 131.90 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 131.67 | 132.16 | 130.55 | 131.62 | 1,415,339 | -0.18(-0.14%) |
Jan 12, 2022 | 130.85 | 132.53 | 130.63 | 131.80 | 1,407,343 | -0.05(-0.03%) |
Jan 11, 2022 | 132.03 | 132.78 | 130.03 | 131.85 | 2,653,778 | -1.33(-1.00%) |
Jan 10, 2022 | 132.22 | 134.29 | 132.22 | 133.18 | 2,938,194 | +0.78(+0.59%) |
Jan 07, 2022 | 132.12 | 132.93 | 131.07 | 132.40 | 1,417,052 | +0.57(+0.43%) |
Jan 06, 2022 | 132.43 | 133.82 | 131.69 | 131.83 | 1,837,662 | -0.87(-0.65%) |
Jan 05, 2022 | 131.75 | 133.85 | 131.75 | 132.69 | 2,101,551 | +0.79(+0.60%) |
Jan 04, 2022 | 131.04 | 133.48 | 130.90 | 131.90 | 2,200,692 | +0.71(+0.54%) |
Jan 03, 2022 | 130.69 | 131.58 | 128.59 | 131.19 | 2,165,065 | -0.45(-0.34%) |
Dec 31, 2021 | 130.55 | 131.98 | 130.48 | 131.64 | 1,335,998 | +1.29(+0.99%) |
Dec 30, 2021 | 130.51 | 130.75 | 129.91 | 130.35 | 844,978 | +0.41(+0.32%) |
Dec 29, 2021 | 129.29 | 130.48 | 128.84 | 129.94 | 1,345,585 | +1.18(+0.92%) |
Dec 28, 2021 | 128.89 | 129.49 | 128.27 | 128.76 | 1,289,661 | -0.01(-0.01%) |
Dec 27, 2021 | 128.44 | 128.78 | 127.53 | 128.77 | 895,843 | +0.84(+0.66%) |
Dec 23, 2021 | 128.24 | 128.62 | 127.42 | 127.93 | 1,211,102 | -0.30(-0.24%) |
Dec 22, 2021 | 128.73 | 129.09 | 127.44 | 128.24 | 1,064,563 | -0.06(-0.05%) |
Dec 21, 2021 | 130.03 | 130.15 | 127.54 | 128.30 | 1,624,949 | -1.85(-1.42%) |
Dec 20, 2021 | 127.72 | 130.41 | 127.48 | 130.15 | 2,398,631 | +1.78(+1.39%) |
Dec 17, 2021 | 130.13 | 131.30 | 128.20 | 128.37 | 3,563,792 | -2.26(-1.73%) |
Dec 16, 2021 | 127.55 | 130.68 | 127.24 | 130.63 | 2,686,512 | +3.24(+2.54%) |
Dec 15, 2021 | 127.32 | 128.37 | 126.89 | 127.39 | 2,649,591 | +0.19(+0.15%) |
Dec 14, 2021 | 128.47 | 128.59 | 126.51 | 127.19 | 2,910,770 | -1.10(-0.85%) |
Dec 13, 2021 | 125.28 | 128.70 | 124.94 | 128.29 | 2,327,853 | +2.96(+2.36%) |
Dec 10, 2021 | 125.73 | 125.87 | 125.12 | 125.33 | 1,317,743 | +0.42(+0.34%) |
Dec 09, 2021 | 124.69 | 125.82 | 124.49 | 124.91 | 1,015,111 | -0.13(-0.10%) |
Dec 08, 2021 | 125.11 | 125.83 | 123.77 | 125.04 | 1,603,140 | +0.01(+0.01%) |
Dec 07, 2021 | 124.25 | 125.83 | 124.19 | 125.03 | 2,561,539 | +0.42(+0.34%) |
Dec 06, 2021 | 124.26 | 126.42 | 124.18 | 124.61 | 1,896,291 | +0.94(+0.76%) |
Dec 03, 2021 | 122.18 | 123.94 | 121.77 | 123.67 | 1,916,398 | +2.38(+1.96%) |
Dec 02, 2021 | 120.70 | 122.26 | 120.70 | 121.30 | 1,635,256 | +0.94(+0.78%) |