Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.69 | 108.08 | 102.51 | 106.78 | 11,070,710 | -0.82(-0.77%) |
Feb 25, 2022 | 101.99 | 107.78 | 102.60 | 107.61 | 11,550,248 | +6.58(+6.51%) |
Feb 24, 2022 | 89.08 | 101.34 | 88.88 | 101.03 | 18,373,044 | +4.52(+4.68%) |
Feb 23, 2022 | 104.31 | 104.83 | 96.25 | 96.52 | 15,285,763 | -5.76(-5.63%) |
Feb 22, 2022 | 103.84 | 106.46 | 99.43 | 102.28 | 11,944,290 | -3.19(-3.02%) |
Feb 18, 2022 | 105.47 | 0 | -2.21(-2.05%) | |||
Feb 17, 2022 | 112.38 | 112.86 | 107.18 | 107.68 | 8,491,936 | -7.43(-6.46%) |
Feb 16, 2022 | 112.95 | 116.16 | 111.44 | 115.11 | 7,782,319 | +0.51(+0.45%) |
Feb 15, 2022 | 112.90 | 114.77 | 112.47 | 114.60 | 9,889,189 | +5.06(+4.62%) |
Feb 14, 2022 | 110.05 | 111.30 | 106.65 | 109.54 | 12,187,681 | -0.95(-0.86%) |
Feb 11, 2022 | 117.47 | 119.20 | 109.31 | 110.49 | 12,935,233 | -7.13(-6.06%) |
Feb 10, 2022 | 119.08 | 124.27 | 115.72 | 117.62 | 11,712,091 | -6.43(-5.18%) |
Feb 09, 2022 | 122.27 | 124.35 | 122.14 | 124.05 | 9,445,303 | +5.04(+4.23%) |
Feb 08, 2022 | 115.62 | 119.68 | 114.48 | 119.02 | 8,785,515 | +2.95(+2.54%) |
Feb 07, 2022 | 117.82 | 118.98 | 114.95 | 116.07 | 7,441,960 | -1.19(-1.01%) |
Feb 04, 2022 | 115.36 | 120.35 | 113.42 | 117.26 | 8,618,050 | +1.74(+1.50%) |
Feb 03, 2022 | 119.15 | 120.80 | 114.87 | 115.52 | 8,996,169 | -8.91(-7.16%) |
Feb 02, 2022 | 122.87 | 125.00 | 120.91 | 124.43 | 10,373,440 | +3.41(+2.81%) |
Feb 01, 2022 | 119.12 | 121.37 | 116.12 | 121.03 | 7,208,289 | +2.49(+2.10%) |
Jan 31, 2022 | 111.88 | 118.75 | 118.53 | 8,909,691 | +6.06(+5.39%) | |
Jan 28, 2022 | 105.69 | 112.48 | 102.11 | 112.48 | 12,874,351 | +7.88(+7.54%) |
Jan 27, 2022 | 109.77 | 112.22 | 103.29 | 104.59 | 10,945,757 | -1.80(-1.69%) |
Jan 26, 2022 | 111.65 | 114.06 | 103.09 | 106.39 | 15,713,893 | -0.41(-0.39%) |
Jan 25, 2022 | 105.96 | 110.36 | 101.48 | 106.80 | 14,276,040 | -4.42(-3.97%) |
Jan 24, 2022 | 105.25 | 111.51 | 96.79 | 111.22 | 21,333,370 | +1.49(+1.36%) |
Jan 21, 2022 | 115.70 | 117.59 | 109.70 | 109.73 | 16,555,917 | -6.94(-5.95%) |
Jan 20, 2022 | 122.18 | 126.19 | 116.19 | 116.67 | 10,360,833 | -3.97(-3.29%) |
Jan 19, 2022 | 125.71 | 127.02 | 120.34 | 120.64 | 9,725,343 | -3.93(-3.15%) |
Jan 18, 2022 | 127.21 | 127.41 | 123.52 | 124.56 | 13,697,590 | -6.92(-5.26%) |
Jan 14, 2022 | 131.48 | 0 | +0.06(+0.04%) | |||
Jan 13, 2022 | 138.02 | 138.62 | 130.42 | 131.42 | 9,753,008 | -5.62(-4.10%) |
Jan 12, 2022 | 137.51 | 138.90 | 135.21 | 137.04 | 7,935,101 | +1.11(+0.82%) |
Jan 11, 2022 | 132.04 | 136.01 | 129.36 | 135.93 | 9,101,444 | +3.56(+2.69%) |
Jan 10, 2022 | 129.88 | 132.53 | 124.68 | 132.37 | 13,780,458 | -0.52(-0.39%) |
Jan 07, 2022 | 134.37 | 135.51 | 131.58 | 132.89 | 8,303,090 | -1.54(-1.15%) |
Jan 06, 2022 | 134.42 | 136.89 | 132.28 | 134.43 | 8,336,274 | -0.36(-0.27%) |
Jan 05, 2022 | 142.77 | 143.44 | 134.74 | 134.79 | 8,970,965 | -8.31(-5.81%) |
Jan 04, 2022 | 144.53 | 145.26 | 141.30 | 143.10 | 7,724,204 | -0.17(-0.12%) |
Jan 03, 2022 | 142.03 | 143.33 | 139.79 | 143.27 | 5,835,653 | +2.49(+1.77%) |
Dec 31, 2021 | 141.34 | 142.50 | 140.54 | 140.78 | 3,854,266 | -1.14(-0.80%) |
Dec 30, 2021 | 143.45 | 144.44 | 141.46 | 141.92 | 4,360,514 | -1.19(-0.83%) |
Dec 29, 2021 | 142.62 | 144.04 | 141.67 | 143.10 | 4,249,064 | +0.50(+0.35%) |
Dec 28, 2021 | 143.32 | 144.28 | 141.82 | 142.60 | 5,465,924 | -0.31(-0.22%) |
Dec 27, 2021 | 138.29 | 142.90 | 138.22 | 142.92 | 5,861,295 | +5.81(+4.24%) |
Dec 23, 2021 | 135.48 | 138.45 | 135.39 | 137.11 | 7,239,172 | +2.44(+1.81%) |
Dec 22, 2021 | 130.44 | 134.71 | 130.28 | 134.67 | 8,608,828 | +3.98(+3.05%) |
Dec 21, 2021 | 127.03 | 130.81 | 125.17 | 130.69 | 7,686,942 | +6.68(+5.39%) |
Dec 20, 2021 | 123.64 | 124.45 | 120.90 | 124.01 | 11,186,026 | -4.27(-3.33%) |
Dec 17, 2021 | 129.58 | 132.32 | 126.64 | 128.27 | 13,467,731 | -4.17(-3.15%) |
Dec 16, 2021 | 137.80 | 138.01 | 130.99 | 132.44 | 10,812,517 | -3.64(-2.67%) |
Dec 15, 2021 | 130.01 | 136.29 | 127.78 | 136.08 | 10,475,431 | +6.06(+4.66%) |
Dec 14, 2021 | 129.72 | 132.00 | 127.31 | 130.02 | 10,315,145 | -2.79(-2.10%) |
Dec 13, 2021 | 135.81 | 136.14 | 132.48 | 132.81 | 6,390,168 | -3.61(-2.65%) |
Dec 10, 2021 | 135.06 | 136.48 | 132.74 | 136.42 | 9,179,195 | +3.76(+2.83%) |
Dec 09, 2021 | 134.19 | 135.00 | 132.48 | 132.67 | 7,632,521 | -2.66(-1.96%) |
Dec 08, 2021 | 134.66 | 135.80 | 133.08 | 135.32 | 8,176,664 | +1.01(+0.75%) |
Dec 07, 2021 | 131.11 | 134.81 | 131.04 | 134.31 | 12,372,811 | +7.87(+6.22%) |
Dec 06, 2021 | 124.24 | 128.06 | 122.18 | 126.45 | 9,908,218 | +4.50(+3.69%) |
Dec 03, 2021 | 126.86 | 127.80 | 118.44 | 121.95 | 16,241,197 | -3.37(-2.69%) |
Dec 02, 2021 | 120.08 | 126.72 | 119.75 | 125.32 | 11,148,832 | +5.33(+4.45%) |