Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.05 | 114.29 | 112.75 | 114.07 | 1,982,200 | +0.00(+0.00%) |
Feb 25, 2022 | 111.14 | 114.33 | 112.39 | 114.07 | 1,507,570 | +3.52(+3.18%) |
Feb 24, 2022 | 110.00 | 110.69 | 108.15 | 110.55 | 2,793,267 | -0.93(-0.84%) |
Feb 23, 2022 | 113.41 | 113.54 | 111.27 | 111.48 | 1,413,339 | -1.33(-1.18%) |
Feb 22, 2022 | 113.81 | 113.93 | 112.05 | 112.81 | 1,386,946 | -0.87(-0.76%) |
Feb 18, 2022 | 113.68 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 114.52 | 114.69 | 113.60 | 113.92 | 830,950 | -1.21(-1.05%) |
Feb 16, 2022 | 114.39 | 115.68 | 114.39 | 115.12 | 847,293 | +0.41(+0.36%) |
Feb 15, 2022 | 114.37 | 115.08 | 114.22 | 114.71 | 1,017,241 | +0.92(+0.81%) |
Feb 14, 2022 | 114.99 | 115.16 | 112.85 | 113.79 | 1,132,791 | -1.16(-1.01%) |
Feb 11, 2022 | 115.20 | 116.27 | 114.55 | 114.95 | 1,192,967 | -0.15(-0.13%) |
Feb 10, 2022 | 116.03 | 117.19 | 114.56 | 115.09 | 1,260,159 | -1.92(-1.64%) |
Feb 09, 2022 | 117.00 | 117.28 | 116.76 | 117.01 | 1,122,351 | +0.69(+0.59%) |
Feb 08, 2022 | 115.89 | 116.42 | 115.61 | 116.32 | 857,357 | +0.84(+0.73%) |
Feb 07, 2022 | 115.24 | 116.15 | 114.76 | 115.48 | 969,993 | +0.29(+0.25%) |
Feb 04, 2022 | 115.05 | 115.99 | 114.32 | 115.20 | 1,298,980 | -0.13(-0.11%) |
Feb 03, 2022 | 115.87 | 115.19 | 115.33 | 1,231,064 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.99 | 116.21 | 114.70 | 116.01 | 1,001,753 | +1.00(+0.87%) |
Feb 01, 2022 | 114.24 | 115.25 | 113.77 | 115.01 | 1,195,433 | +0.70(+0.61%) |
Jan 31, 2022 | 112.95 | 114.37 | 114.31 | 1,574,023 | +0.73(+0.64%) | |
Jan 28, 2022 | 111.97 | 113.59 | 111.20 | 113.58 | 2,103,792 | +1.27(+1.13%) |
Jan 27, 2022 | 113.21 | 114.65 | 111.54 | 112.31 | 2,144,977 | +0.28(+0.25%) |
Jan 26, 2022 | 113.44 | 114.41 | 111.07 | 112.04 | 2,694,793 | -0.75(-0.66%) |
Jan 25, 2022 | 111.58 | 113.46 | 109.87 | 112.78 | 1,960,171 | +0.18(+0.16%) |
Jan 24, 2022 | 111.23 | 112.85 | 109.37 | 112.60 | 3,682,580 | +0.17(+0.16%) |
Jan 21, 2022 | 113.65 | 116.95 | 112.12 | 112.42 | 2,048,077 | -1.33(-1.17%) |
Jan 20, 2022 | 115.21 | 116.04 | 113.68 | 113.75 | 3,676,601 | -1.46(-1.27%) |
Jan 19, 2022 | 116.63 | 116.63 | 115.15 | 115.21 | 1,167,454 | -1.23(-1.06%) |
Jan 18, 2022 | 117.36 | 117.48 | 115.80 | 116.45 | 2,244,169 | -1.22(-1.03%) |
Jan 14, 2022 | 117.67 | 0 | +0.40(+0.34%) | |||
Jan 13, 2022 | 117.01 | 117.97 | 116.90 | 117.27 | 993,709 | +0.40(+0.34%) |
Jan 12, 2022 | 116.82 | 117.21 | 116.34 | 116.87 | 961,805 | +0.10(+0.09%) |
Jan 11, 2022 | 116.84 | 116.87 | 115.63 | 116.77 | 1,017,539 | +0.21(+0.18%) |
Jan 10, 2022 | 116.72 | 117.08 | 115.70 | 116.56 | 2,093,651 | -0.15(-0.13%) |
Jan 07, 2022 | 115.92 | 117.07 | 115.45 | 116.71 | 1,085,092 | +1.08(+0.93%) |
Jan 06, 2022 | 115.61 | 116.00 | 114.92 | 115.63 | 1,774,969 | +0.78(+0.68%) |
Jan 05, 2022 | 115.48 | 116.59 | 114.84 | 114.85 | 1,381,460 | -0.23(-0.20%) |
Jan 04, 2022 | 114.13 | 115.74 | 113.92 | 115.08 | 1,481,905 | +1.60(+1.41%) |
Jan 03, 2022 | 113.29 | 113.69 | 112.70 | 113.47 | 1,230,903 | +0.53(+0.46%) |
Dec 31, 2021 | 112.68 | 113.37 | 112.61 | 112.95 | 358,923 | +0.15(+0.13%) |
Dec 30, 2021 | 113.06 | 113.56 | 112.74 | 112.80 | 351,860 | -0.10(-0.09%) |
Dec 29, 2021 | 112.41 | 113.09 | 112.41 | 112.90 | 562,591 | +0.24(+0.21%) |
Dec 28, 2021 | 112.36 | 112.85 | 112.05 | 112.66 | 636,410 | +0.51(+0.45%) |
Dec 27, 2021 | 111.08 | 112.18 | 110.69 | 112.16 | 435,267 | +1.12(+1.00%) |
Dec 23, 2021 | 110.98 | 111.58 | 110.85 | 111.04 | 673,585 | +0.45(+0.41%) |
Dec 22, 2021 | 109.97 | 110.71 | 109.53 | 110.59 | 620,765 | +0.51(+0.46%) |
Dec 21, 2021 | 109.24 | 110.45 | 109.15 | 110.08 | 780,624 | +1.41(+1.30%) |
Dec 20, 2021 | 108.67 | 108.74 | 107.24 | 108.67 | 1,288,256 | -1.02(-0.93%) |
Dec 17, 2021 | 111.33 | 111.33 | 109.70 | 109.70 | 1,431,648 | -1.67(-1.50%) |
Dec 16, 2021 | 110.53 | 112.21 | 110.53 | 111.36 | 1,194,170 | +1.10(+0.99%) |
Dec 15, 2021 | 109.55 | 110.43 | 108.91 | 110.27 | 1,357,878 | +0.99(+0.91%) |
Dec 14, 2021 | 109.27 | 110.05 | 108.73 | 109.27 | 1,082,155 | +0.20(+0.18%) |
Dec 13, 2021 | 109.47 | 109.56 | 108.61 | 109.07 | 1,010,129 | -0.45(-0.41%) |
Dec 10, 2021 | 109.71 | 109.72 | 108.86 | 109.52 | 848,414 | +0.55(+0.50%) |
Dec 09, 2021 | 109.01 | 109.57 | 108.62 | 108.97 | 1,953,162 | -0.42(-0.38%) |
Dec 08, 2021 | 109.73 | 110.08 | 109.26 | 109.39 | 588,720 | -0.17(-0.16%) |
Dec 07, 2021 | 109.24 | 110.02 | 108.88 | 109.57 | 535,459 | +1.04(+0.96%) |
Dec 06, 2021 | 108.06 | 109.39 | 108.00 | 108.53 | 732,469 | +1.45(+1.36%) |
Dec 03, 2021 | 107.46 | 107.69 | 106.32 | 107.07 | 902,083 | +0.02(+0.02%) |
Dec 02, 2021 | 105.03 | 107.66 | 104.88 | 107.05 | 934,981 | +2.42(+2.31%) |