Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 110.16 | 111.21 | 109.10 | 110.42 | 7,494,538 | -1.51(-1.34%) |
Feb 25, 2022 | 110.01 | 112.00 | 110.11 | 111.93 | 4,949,109 | +1.99(+1.81%) |
Feb 24, 2022 | 108.16 | 110.06 | 107.09 | 109.94 | 7,279,480 | -0.09(-0.08%) |
Feb 23, 2022 | 112.11 | 112.40 | 109.85 | 110.03 | 4,533,842 | -1.67(-1.49%) |
Feb 22, 2022 | 111.95 | 112.67 | 110.58 | 111.70 | 5,929,988 | -0.39(-0.35%) |
Feb 18, 2022 | 112.08 | 0 | -0.56(-0.50%) | |||
Feb 17, 2022 | 115.42 | 115.82 | 112.53 | 112.64 | 7,539,246 | -3.80(-3.26%) |
Feb 16, 2022 | 116.68 | 117.57 | 115.61 | 116.44 | 5,407,604 | -0.69(-0.58%) |
Feb 15, 2022 | 117.75 | 118.69 | 116.83 | 117.12 | 4,874,884 | -0.19(-0.16%) |
Feb 14, 2022 | 119.51 | 119.56 | 116.34 | 117.31 | 5,929,199 | -2.29(-1.91%) |
Feb 11, 2022 | 120.69 | 121.42 | 119.32 | 119.60 | 4,633,198 | -0.75(-0.62%) |
Feb 10, 2022 | 122.11 | 123.09 | 120.03 | 120.35 | 6,622,918 | -2.37(-1.93%) |
Feb 09, 2022 | 122.76 | 123.22 | 121.86 | 122.72 | 6,055,760 | +0.69(+0.56%) |
Feb 08, 2022 | 122.22 | 122.48 | 120.93 | 122.03 | 4,694,824 | -0.20(-0.16%) |
Feb 07, 2022 | 122.42 | 122.75 | 121.37 | 122.23 | 4,224,220 | +0.08(+0.07%) |
Feb 04, 2022 | 122.78 | 123.64 | 121.32 | 122.15 | 4,650,710 | -0.56(-0.46%) |
Feb 03, 2022 | 122.02 | 123.58 | 122.71 | 6,849,232 | +0.47(+0.39%) | |
Feb 02, 2022 | 120.86 | 122.51 | 120.47 | 122.24 | 6,011,862 | +1.53(+1.27%) |
Feb 01, 2022 | 119.13 | 121.09 | 118.01 | 120.71 | 6,962,946 | +1.75(+1.47%) |
Jan 31, 2022 | 119.42 | 118.96 | 6,576,256 | -0.83(-0.69%) | ||
Jan 28, 2022 | 118.62 | 119.82 | 117.38 | 119.79 | 6,143,421 | +1.76(+1.49%) |
Jan 27, 2022 | 119.04 | 120.01 | 117.63 | 118.03 | 6,172,411 | -1.55(-1.30%) |
Jan 26, 2022 | 121.54 | 122.08 | 118.60 | 119.58 | 9,353,355 | -1.64(-1.35%) |
Jan 25, 2022 | 115.02 | 122.09 | 114.27 | 121.21 | 22,121,704 | +6.48(+5.65%) |
Jan 24, 2022 | 113.99 | 115.03 | 110.61 | 114.73 | 15,171,067 | -0.47(-0.41%) |
Jan 21, 2022 | 117.25 | 117.45 | 115.13 | 115.20 | 6,632,355 | -1.31(-1.12%) |
Jan 20, 2022 | 116.90 | 118.35 | 116.29 | 116.51 | 5,925,631 | -0.68(-0.58%) |
Jan 19, 2022 | 118.36 | 119.25 | 117.12 | 117.19 | 4,605,115 | -1.21(-1.02%) |
Jan 18, 2022 | 118.41 | 119.25 | 117.37 | 118.40 | 5,891,069 | -1.13(-0.95%) |
Jan 14, 2022 | 119.53 | 0 | -0.49(-0.41%) | |||
Jan 13, 2022 | 119.25 | 121.17 | 119.25 | 120.02 | 5,464,953 | +1.04(+0.88%) |
Jan 12, 2022 | 118.68 | 119.76 | 117.00 | 118.98 | 6,008,703 | +0.64(+0.54%) |
Jan 11, 2022 | 116.25 | 118.68 | 113.97 | 118.34 | 12,466,313 | -1.92(-1.60%) |
Jan 10, 2022 | 119.76 | 121.30 | 118.79 | 120.26 | 6,098,821 | +0.18(+0.15%) |
Jan 07, 2022 | 120.15 | 120.82 | 118.91 | 120.08 | 5,881,365 | -0.45(-0.38%) |
Jan 06, 2022 | 123.08 | 123.27 | 118.02 | 120.54 | 11,121,045 | -2.56(-2.08%) |
Jan 05, 2022 | 123.18 | 126.65 | 122.80 | 123.10 | 10,047,473 | +0.18(+0.15%) |
Jan 04, 2022 | 121.21 | 124.64 | 121.04 | 122.92 | 8,195,667 | +1.76(+1.46%) |
Jan 03, 2022 | 119.41 | 121.39 | 119.02 | 121.16 | 5,171,566 | +2.12(+1.78%) |
Dec 31, 2021 | 119.34 | 120.23 | 119.00 | 119.04 | 3,775,045 | -0.22(-0.19%) |
Dec 30, 2021 | 119.12 | 119.67 | 118.75 | 119.26 | 3,543,476 | +0.50(+0.42%) |
Dec 29, 2021 | 117.92 | 119.53 | 117.83 | 118.77 | 4,758,962 | +0.64(+0.54%) |
Dec 28, 2021 | 117.21 | 118.65 | 117.20 | 118.12 | 3,868,315 | +0.90(+0.77%) |
Dec 27, 2021 | 116.34 | 117.25 | 115.74 | 117.22 | 4,821,255 | +0.88(+0.76%) |
Dec 23, 2021 | 115.78 | 116.64 | 115.35 | 116.34 | 4,097,166 | +0.78(+0.68%) |
Dec 22, 2021 | 114.94 | 115.59 | 113.64 | 115.56 | 4,402,354 | +0.69(+0.61%) |
Dec 21, 2021 | 113.70 | 115.19 | 113.70 | 114.86 | 5,451,176 | +1.70(+1.50%) |
Dec 20, 2021 | 111.97 | 113.29 | 111.06 | 113.16 | 5,545,677 | -0.30(-0.27%) |
Dec 17, 2021 | 112.10 | 114.57 | 111.52 | 113.47 | 11,728,715 | +1.31(+1.17%) |
Dec 16, 2021 | 110.00 | 112.79 | 109.97 | 112.16 | 8,169,616 | +2.51(+2.29%) |
Dec 15, 2021 | 110.26 | 111.16 | 108.82 | 109.64 | 5,601,359 | -0.58(-0.53%) |
Dec 14, 2021 | 108.97 | 111.36 | 108.92 | 110.22 | 6,416,482 | +1.05(+0.96%) |
Dec 13, 2021 | 110.22 | 110.75 | 107.58 | 109.17 | 7,686,329 | -1.34(-1.22%) |
Dec 10, 2021 | 110.70 | 111.62 | 109.87 | 110.52 | 5,577,443 | +0.46(+0.42%) |
Dec 09, 2021 | 108.79 | 110.39 | 108.47 | 110.06 | 5,178,814 | +0.49(+0.45%) |
Dec 08, 2021 | 108.66 | 109.89 | 108.23 | 109.56 | 6,154,342 | +1.28(+1.18%) |
Dec 07, 2021 | 107.29 | 108.73 | 106.94 | 108.28 | 5,830,475 | +1.49(+1.39%) |
Dec 06, 2021 | 106.34 | 107.90 | 106.34 | 106.80 | 5,368,993 | +0.95(+0.90%) |
Dec 03, 2021 | 104.52 | 106.31 | 104.52 | 105.84 | 7,444,368 | +1.73(+1.66%) |
Dec 02, 2021 | 104.53 | 105.08 | 103.81 | 104.11 | 5,910,020 | -0.02(-0.02%) |