Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 114.53 | 115.81 | 114.52 | 115.75 | 8,001,681 | +1.97(+1.74%) |
Feb 25, 2022 | 113.69 | 113.78 | 113.43 | 113.77 | 5,071,551 | -0.10(-0.09%) |
Feb 24, 2022 | 114.91 | 115.13 | 113.55 | 113.87 | 11,228,461 | +0.46(+0.41%) |
Feb 23, 2022 | 113.10 | 113.58 | 112.92 | 113.41 | 5,222,138 | +0.08(+0.07%) |
Feb 22, 2022 | 113.03 | 113.33 | 112.92 | 113.33 | 5,243,645 | +0.35(+0.31%) |
Feb 18, 2022 | 112.98 | 0 | +0.37(+0.33%) | |||
Feb 17, 2022 | 112.58 | 112.83 | 112.01 | 112.61 | 8,377,294 | +0.25(+0.23%) |
Feb 16, 2022 | 112.36 | 112.53 | 112.20 | 112.35 | 6,393,905 | +0.22(+0.19%) |
Feb 15, 2022 | 112.28 | 112.39 | 112.12 | 112.13 | 7,986,207 | -0.46(-0.41%) |
Feb 14, 2022 | 112.43 | 112.92 | 112.33 | 112.60 | 9,209,788 | -0.30(-0.27%) |
Feb 11, 2022 | 112.52 | 112.95 | 112.03 | 112.90 | 15,465,835 | +1.00(+0.89%) |
Feb 10, 2022 | 112.52 | 112.61 | 111.87 | 111.90 | 14,332,313 | -0.90(-0.80%) |
Feb 09, 2022 | 112.81 | 113.10 | 112.69 | 112.80 | 6,773,579 | +0.22(+0.19%) |
Feb 08, 2022 | 112.53 | 112.75 | 112.44 | 112.58 | 6,212,581 | -0.15(-0.13%) |
Feb 07, 2022 | 112.82 | 112.83 | 112.37 | 112.72 | 10,964,777 | -0.05(-0.04%) |
Feb 04, 2022 | 112.92 | 113.12 | 112.65 | 112.77 | 10,505,373 | -0.66(-0.58%) |
Feb 03, 2022 | 113.56 | 113.40 | 113.42 | 8,946,194 | -0.72(-0.63%) | |
Feb 02, 2022 | 114.03 | 114.39 | 113.98 | 114.14 | 9,403,876 | +0.13(+0.11%) |
Feb 01, 2022 | 114.58 | 114.60 | 113.99 | 114.02 | 20,641,830 | -0.75(-0.65%) |
Jan 31, 2022 | 114.35 | 114.76 | 114.76 | 8,538,060 | +0.31(+0.27%) | |
Jan 28, 2022 | 114.22 | 114.55 | 114.16 | 114.46 | 9,380,014 | +0.40(+0.35%) |
Jan 27, 2022 | 113.89 | 114.15 | 113.70 | 114.06 | 19,076,254 | +0.46(+0.41%) |
Jan 26, 2022 | 114.34 | 114.52 | 113.53 | 113.59 | 10,538,159 | -0.73(-0.64%) |
Jan 25, 2022 | 114.49 | 114.71 | 114.24 | 114.32 | 7,278,298 | -0.20(-0.17%) |
Jan 24, 2022 | 114.32 | 114.63 | 114.16 | 114.52 | 12,405,373 | +0.26(+0.23%) |
Jan 21, 2022 | 113.99 | 114.31 | 113.86 | 114.26 | 7,225,491 | +0.71(+0.62%) |
Jan 20, 2022 | 113.75 | 113.97 | 113.52 | 113.55 | 7,928,355 | +0.14(+0.12%) |
Jan 19, 2022 | 113.70 | 113.77 | 113.41 | 113.41 | 8,537,976 | -0.24(-0.21%) |
Jan 18, 2022 | 113.86 | 113.94 | 113.64 | 113.65 | 7,186,175 | -0.54(-0.48%) |
Jan 14, 2022 | 114.19 | 0 | -0.52(-0.45%) | |||
Jan 13, 2022 | 114.56 | 114.87 | 114.48 | 114.71 | 5,221,681 | +0.03(+0.02%) |
Jan 12, 2022 | 115.28 | 115.34 | 114.67 | 114.68 | 7,896,753 | -0.74(-0.64%) |
Jan 11, 2022 | 114.66 | 115.44 | 114.59 | 115.43 | 11,951,971 | +0.80(+0.70%) |
Jan 10, 2022 | 114.30 | 114.64 | 114.13 | 114.63 | 7,313,812 | +0.14(+0.13%) |
Jan 07, 2022 | 114.57 | 114.65 | 114.31 | 114.48 | 8,967,558 | -0.14(-0.12%) |
Jan 06, 2022 | 114.68 | 114.70 | 114.28 | 114.62 | 8,396,900 | -0.50(-0.43%) |
Jan 05, 2022 | 116.11 | 116.12 | 115.11 | 115.12 | 7,302,360 | -0.94(-0.81%) |
Jan 04, 2022 | 116.38 | 116.51 | 115.87 | 116.06 | 6,329,235 | -0.44(-0.38%) |
Jan 03, 2022 | 116.70 | 116.73 | 116.43 | 116.51 | 5,042,865 | -0.67(-0.57%) |
Dec 31, 2021 | 117.19 | 117.27 | 117.05 | 117.18 | 4,212,366 | -0.14(-0.12%) |
Dec 30, 2021 | 116.94 | 117.32 | 116.83 | 117.32 | 3,226,291 | +0.61(+0.52%) |
Dec 29, 2021 | 116.34 | 116.72 | 116.11 | 116.71 | 4,763,441 | +0.10(+0.09%) |
Dec 28, 2021 | 116.97 | 117.04 | 116.58 | 116.61 | 3,160,236 | -0.07(-0.06%) |
Dec 27, 2021 | 116.33 | 116.73 | 116.29 | 116.69 | 3,736,499 | +0.39(+0.34%) |
Dec 23, 2021 | 116.53 | 116.54 | 116.13 | 116.30 | 3,071,350 | -0.26(-0.23%) |
Dec 22, 2021 | 116.21 | 116.73 | 116.08 | 116.56 | 3,495,293 | +0.37(+0.32%) |
Dec 21, 2021 | 115.94 | 116.19 | 115.72 | 116.19 | 4,302,685 | +0.25(+0.22%) |
Dec 20, 2021 | 115.96 | 116.08 | 115.89 | 115.93 | 4,855,322 | -0.06(-0.06%) |
Dec 17, 2021 | 116.11 | 116.21 | 115.93 | 116.00 | 4,435,031 | +0.01(+0.01%) |
Dec 16, 2021 | 116.10 | 116.14 | 115.70 | 115.99 | 4,296,782 | +0.24(+0.21%) |
Dec 15, 2021 | 115.46 | 115.81 | 115.09 | 115.75 | 4,759,807 | +0.10(+0.09%) |
Dec 14, 2021 | 115.72 | 115.75 | 115.40 | 115.65 | 4,601,972 | -0.37(-0.32%) |
Dec 13, 2021 | 116.13 | 116.38 | 115.99 | 116.02 | 4,000,089 | +0.12(+0.10%) |
Dec 10, 2021 | 115.94 | 116.18 | 115.86 | 115.90 | 2,493,601 | -0.01(-0.01%) |
Dec 09, 2021 | 116.51 | 116.61 | 115.88 | 115.91 | 4,186,900 | -0.48(-0.41%) |
Dec 08, 2021 | 116.55 | 116.57 | 116.25 | 116.39 | 3,698,345 | -0.20(-0.17%) |
Dec 07, 2021 | 116.61 | 116.77 | 116.46 | 116.58 | 4,243,123 | +0.19(+0.16%) |
Dec 06, 2021 | 117.05 | 117.12 | 116.37 | 116.40 | 7,604,913 | -0.53(-0.45%) |
Dec 03, 2021 | 116.52 | 117.17 | 116.49 | 116.93 | 4,471,716 | +0.24(+0.21%) |
Dec 02, 2021 | 116.34 | 116.75 | 116.18 | 116.69 | 3,762,437 | +0.34(+0.29%) |