Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 120.32 | 122.17 | 119.25 | 120.12 | 2,727,684 | -1.87(-1.53%) |
Feb 25, 2022 | 121.08 | 122.34 | 120.55 | 121.99 | 2,044,755 | +1.64(+1.36%) |
Feb 24, 2022 | 113.46 | 120.66 | 112.95 | 120.35 | 3,554,788 | +3.27(+2.80%) |
Feb 23, 2022 | 121.48 | 122.54 | 116.52 | 117.08 | 2,263,560 | -3.48(-2.88%) |
Feb 22, 2022 | 122.25 | 122.59 | 119.40 | 120.55 | 2,650,323 | -2.53(-2.06%) |
Feb 18, 2022 | 123.08 | 0 | -2.38(-1.89%) | |||
Feb 17, 2022 | 124.92 | 128.16 | 124.89 | 125.46 | 4,061,691 | -0.17(-0.13%) |
Feb 16, 2022 | 124.03 | 126.00 | 123.40 | 125.62 | 1,960,260 | +2.22(+1.80%) |
Feb 15, 2022 | 124.10 | 124.79 | 122.72 | 123.41 | 1,855,070 | +1.24(+1.02%) |
Feb 14, 2022 | 123.82 | 124.26 | 121.43 | 122.17 | 2,346,054 | -1.69(-1.36%) |
Feb 11, 2022 | 125.61 | 127.83 | 122.76 | 123.85 | 2,470,754 | -1.88(-1.49%) |
Feb 10, 2022 | 124.00 | 128.80 | 123.35 | 125.73 | 3,117,154 | +0.78(+0.62%) |
Feb 09, 2022 | 125.09 | 125.79 | 123.52 | 124.95 | 2,981,268 | +0.92(+0.74%) |
Feb 08, 2022 | 122.09 | 126.27 | 120.31 | 124.03 | 5,210,545 | -6.01(-4.62%) |
Feb 07, 2022 | 127.09 | 130.81 | 126.52 | 130.04 | 3,692,908 | +3.27(+2.58%) |
Feb 04, 2022 | 125.95 | 128.20 | 123.78 | 126.78 | 2,215,813 | -0.33(-0.26%) |
Feb 03, 2022 | 129.21 | 126.92 | 127.11 | 1,762,174 | -3.48(-2.67%) | |
Feb 02, 2022 | 129.25 | 130.97 | 128.29 | 130.59 | 2,142,514 | +1.91(+1.49%) |
Feb 01, 2022 | 128.54 | 129.82 | 126.66 | 128.68 | 1,729,918 | +0.14(+0.11%) |
Jan 31, 2022 | 126.50 | 128.89 | 128.54 | 2,414,049 | +0.70(+0.55%) | |
Jan 28, 2022 | 125.36 | 127.88 | 121.97 | 127.84 | 3,013,551 | +2.19(+1.74%) |
Jan 27, 2022 | 128.99 | 130.51 | 124.96 | 125.65 | 2,072,707 | -1.48(-1.16%) |
Jan 26, 2022 | 130.21 | 132.62 | 125.64 | 127.13 | 2,323,951 | -1.05(-0.82%) |
Jan 25, 2022 | 124.61 | 130.08 | 122.99 | 128.17 | 2,993,277 | +0.59(+0.47%) |
Jan 24, 2022 | 124.77 | 127.69 | 120.29 | 127.58 | 4,300,501 | -0.75(-0.59%) |
Jan 21, 2022 | 128.50 | 128.84 | 126.23 | 128.33 | 2,880,433 | -0.41(-0.32%) |
Jan 20, 2022 | 131.41 | 133.39 | 128.53 | 128.74 | 2,261,511 | -1.01(-0.78%) |
Jan 19, 2022 | 135.26 | 135.26 | 129.70 | 129.75 | 2,516,783 | -4.63(-3.44%) |
Jan 18, 2022 | 134.73 | 134.74 | 131.74 | 134.38 | 3,152,735 | -1.58(-1.16%) |
Jan 14, 2022 | 135.96 | 0 | -6.37(-4.47%) | |||
Jan 13, 2022 | 141.84 | 143.42 | 141.68 | 142.33 | 1,427,741 | +0.93(+0.65%) |
Jan 12, 2022 | 141.98 | 142.91 | 141.25 | 141.40 | 1,066,276 | +0.09(+0.06%) |
Jan 11, 2022 | 140.50 | 142.00 | 138.03 | 141.32 | 1,451,770 | +0.83(+0.59%) |
Jan 10, 2022 | 139.98 | 140.58 | 137.18 | 140.49 | 2,007,155 | -0.34(-0.24%) |
Jan 07, 2022 | 142.19 | 143.12 | 140.63 | 140.83 | 1,668,722 | -1.65(-1.16%) |
Jan 06, 2022 | 141.32 | 143.66 | 140.38 | 142.48 | 1,964,739 | +1.86(+1.32%) |
Jan 05, 2022 | 143.09 | 144.81 | 140.56 | 140.62 | 2,661,249 | -1.70(-1.20%) |
Jan 04, 2022 | 141.67 | 143.11 | 141.29 | 142.32 | 2,099,983 | +2.34(+1.67%) |
Jan 03, 2022 | 140.14 | 141.99 | 138.73 | 139.98 | 2,437,061 | +0.46(+0.33%) |
Dec 31, 2021 | 139.71 | 141.19 | 139.29 | 139.52 | 1,368,393 | -0.24(-0.17%) |
Dec 30, 2021 | 138.63 | 141.35 | 138.44 | 139.75 | 1,242,988 | +1.12(+0.81%) |
Dec 29, 2021 | 137.97 | 139.11 | 136.90 | 138.63 | 1,090,691 | +0.86(+0.63%) |
Dec 28, 2021 | 137.59 | 139.06 | 136.88 | 137.77 | 1,107,713 | -0.58(-0.42%) |
Dec 27, 2021 | 135.75 | 138.39 | 134.90 | 138.35 | 1,138,780 | +2.59(+1.91%) |
Dec 23, 2021 | 136.66 | 137.43 | 135.58 | 135.75 | 2,587,964 | -0.06(-0.04%) |
Dec 22, 2021 | 134.40 | 136.23 | 134.07 | 135.81 | 1,232,775 | +0.93(+0.69%) |
Dec 21, 2021 | 129.41 | 135.26 | 129.30 | 134.89 | 2,302,450 | +7.16(+5.61%) |
Dec 20, 2021 | 128.94 | 129.84 | 125.44 | 127.73 | 3,048,420 | -3.89(-2.96%) |
Dec 17, 2021 | 132.30 | 133.48 | 129.62 | 131.62 | 4,765,132 | -0.81(-0.61%) |
Dec 16, 2021 | 133.39 | 135.21 | 131.89 | 132.44 | 3,150,163 | -0.33(-0.25%) |
Dec 15, 2021 | 132.24 | 132.90 | 128.55 | 132.77 | 2,429,211 | +0.97(+0.74%) |
Dec 14, 2021 | 131.94 | 132.92 | 130.85 | 131.80 | 2,290,094 | -0.15(-0.11%) |
Dec 13, 2021 | 132.37 | 132.79 | 128.84 | 131.95 | 2,767,411 | -1.15(-0.87%) |
Dec 10, 2021 | 134.03 | 134.17 | 131.02 | 133.10 | 1,578,513 | +0.16(+0.12%) |
Dec 09, 2021 | 135.30 | 135.86 | 132.91 | 132.94 | 2,229,156 | -3.11(-2.29%) |
Dec 08, 2021 | 135.01 | 136.91 | 134.26 | 136.05 | 3,101,582 | +1.04(+0.77%) |
Dec 07, 2021 | 134.60 | 137.13 | 133.89 | 135.01 | 3,066,372 | +3.15(+2.39%) |
Dec 06, 2021 | 131.45 | 134.37 | 130.93 | 131.86 | 3,307,252 | +2.95(+2.29%) |
Dec 03, 2021 | 131.34 | 132.02 | 127.33 | 128.91 | 4,212,066 | -2.31(-1.76%) |
Dec 02, 2021 | 129.56 | 133.05 | 128.21 | 131.22 | 5,214,175 | +3.58(+2.80%) |