Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 119.62 | 121.78 | 118.19 | 120.21 | 364,712 | -1.96(-1.60%) |
Feb 25, 2022 | 120.14 | 123.51 | 119.54 | 122.17 | 428,148 | +1.75(+1.45%) |
Feb 24, 2022 | 111.71 | 120.60 | 111.07 | 120.42 | 717,641 | +4.39(+3.78%) |
Feb 23, 2022 | 122.14 | 123.22 | 115.81 | 116.04 | 555,068 | -5.46(-4.49%) |
Feb 22, 2022 | 120.68 | 123.22 | 119.57 | 121.50 | 552,555 | +0.56(+0.47%) |
Feb 18, 2022 | 120.93 | 0 | +0.36(+0.30%) | |||
Feb 17, 2022 | 125.67 | 125.81 | 120.39 | 120.57 | 679,617 | -6.94(-5.44%) |
Feb 16, 2022 | 130.25 | 130.54 | 125.92 | 127.51 | 509,914 | -1.76(-1.36%) |
Feb 15, 2022 | 125.97 | 130.32 | 124.96 | 129.27 | 955,476 | +7.34(+6.02%) |
Feb 14, 2022 | 124.13 | 124.84 | 119.34 | 121.93 | 615,648 | -0.03(-0.02%) |
Feb 11, 2022 | 125.97 | 127.60 | 120.08 | 121.96 | 496,392 | -3.76(-2.99%) |
Feb 10, 2022 | 126.41 | 130.08 | 124.98 | 125.72 | 343,770 | -3.64(-2.82%) |
Feb 09, 2022 | 125.82 | 129.41 | 125.82 | 129.37 | 260,899 | +5.09(+4.09%) |
Feb 08, 2022 | 120.91 | 124.98 | 120.91 | 124.28 | 442,005 | +4.36(+3.64%) |
Feb 07, 2022 | 119.42 | 121.12 | 118.55 | 119.92 | 411,808 | +1.86(+1.57%) |
Feb 04, 2022 | 119.77 | 119.90 | 116.58 | 118.06 | 360,756 | -2.60(-2.15%) |
Feb 03, 2022 | 121.47 | 120.58 | 120.66 | 221,612 | -2.88(-2.33%) | |
Feb 02, 2022 | 123.89 | 125.18 | 121.67 | 123.54 | 308,074 | +0.63(+0.51%) |
Feb 01, 2022 | 120.92 | 123.87 | 119.10 | 122.91 | 487,172 | +2.54(+2.11%) |
Jan 31, 2022 | 117.99 | 120.95 | 116.88 | 120.37 | 947,210 | +2.97(+2.53%) |
Jan 28, 2022 | 117.42 | 117.69 | 112.65 | 117.40 | 510,864 | -0.29(-0.24%) |
Jan 27, 2022 | 123.34 | 124.02 | 116.23 | 117.69 | 240,080 | -3.61(-2.97%) |
Jan 26, 2022 | 121.80 | 125.41 | 119.89 | 121.29 | 498,105 | +1.83(+1.53%) |
Jan 25, 2022 | 120.15 | 121.20 | 116.78 | 119.46 | 316,674 | -3.57(-2.90%) |
Jan 24, 2022 | 117.80 | 123.60 | 114.02 | 123.03 | 603,393 | +2.30(+1.91%) |
Jan 21, 2022 | 121.25 | 124.60 | 119.05 | 120.73 | 399,039 | -0.57(-0.47%) |
Jan 20, 2022 | 124.41 | 126.96 | 121.12 | 121.30 | 152,200 | -2.75(-2.21%) |
Jan 19, 2022 | 128.20 | 128.20 | 123.30 | 124.05 | 268,142 | -2.53(-2.00%) |
Jan 18, 2022 | 129.56 | 129.60 | 126.47 | 126.57 | 299,016 | -6.00(-4.53%) |
Jan 14, 2022 | 132.58 | 0 | -0.19(-0.14%) | |||
Jan 13, 2022 | 133.48 | 135.45 | 131.75 | 132.76 | 197,177 | +0.23(+0.17%) |
Jan 12, 2022 | 129.47 | 133.32 | 129.47 | 132.54 | 551,707 | +4.46(+3.49%) |
Jan 11, 2022 | 124.75 | 128.24 | 122.97 | 128.07 | 340,083 | +3.47(+2.78%) |
Jan 10, 2022 | 126.20 | 126.41 | 121.00 | 124.61 | 330,491 | -2.48(-1.95%) |
Jan 07, 2022 | 131.86 | 132.91 | 127.08 | 127.09 | 208,233 | -5.39(-4.07%) |
Jan 06, 2022 | 130.15 | 132.81 | 128.67 | 132.48 | 436,631 | +3.84(+2.99%) |
Jan 05, 2022 | 134.77 | 137.27 | 128.64 | 128.64 | 659,246 | -6.91(-5.10%) |
Jan 04, 2022 | 131.26 | 135.80 | 131.26 | 135.55 | 489,930 | +5.77(+4.44%) |
Jan 03, 2022 | 130.43 | 132.98 | 128.38 | 129.78 | 338,963 | -0.17(-0.13%) |
Dec 31, 2021 | 127.41 | 130.97 | 127.41 | 129.95 | 175,843 | +1.65(+1.29%) |
Dec 30, 2021 | 129.94 | 130.70 | 128.18 | 128.30 | 148,678 | -1.78(-1.37%) |
Dec 29, 2021 | 128.87 | 130.27 | 128.58 | 130.08 | 129,694 | +1.44(+1.12%) |
Dec 28, 2021 | 128.11 | 129.60 | 128.00 | 128.64 | 108,199 | +0.01(+0.01%) |
Dec 27, 2021 | 126.24 | 128.69 | 124.93 | 128.63 | 180,470 | +3.05(+2.43%) |
Dec 23, 2021 | 124.40 | 126.65 | 124.40 | 125.58 | 155,723 | +2.46(+2.00%) |
Dec 22, 2021 | 122.69 | 123.38 | 120.71 | 123.12 | 278,287 | +0.45(+0.37%) |
Dec 21, 2021 | 118.62 | 122.84 | 118.03 | 122.66 | 474,512 | +5.75(+4.92%) |
Dec 20, 2021 | 117.25 | 117.39 | 113.65 | 116.92 | 440,689 | -1.74(-1.46%) |
Dec 17, 2021 | 116.94 | 120.69 | 115.36 | 118.65 | 542,187 | +0.35(+0.29%) |
Dec 16, 2021 | 124.05 | 124.05 | 117.52 | 118.31 | 405,730 | -3.69(-3.03%) |
Dec 15, 2021 | 119.82 | 122.38 | 117.47 | 122.00 | 331,759 | +1.69(+1.40%) |
Dec 14, 2021 | 119.68 | 122.36 | 118.35 | 120.31 | 514,986 | -0.94(-0.77%) |
Dec 13, 2021 | 123.29 | 123.86 | 120.98 | 121.25 | 322,999 | -3.06(-2.46%) |
Dec 10, 2021 | 126.13 | 126.91 | 122.02 | 124.31 | 439,777 | -1.21(-0.97%) |
Dec 09, 2021 | 126.57 | 127.09 | 124.97 | 125.53 | 291,145 | -2.49(-1.94%) |
Dec 08, 2021 | 130.51 | 131.27 | 127.95 | 128.01 | 230,558 | -1.77(-1.36%) |
Dec 07, 2021 | 126.37 | 131.55 | 126.37 | 129.78 | 327,629 | +5.24(+4.21%) |
Dec 06, 2021 | 122.66 | 125.81 | 122.28 | 124.54 | 290,473 | +2.45(+2.01%) |
Dec 03, 2021 | 125.26 | 125.58 | 121.15 | 122.09 | 260,218 | -2.58(-2.07%) |
Dec 02, 2021 | 119.63 | 125.39 | 118.59 | 124.67 | 407,644 | +6.33(+5.35%) |