Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 115.71 | 118.18 | 115.52 | 117.23 | 4,697,229 | -1.21(-1.02%) |
Feb 25, 2022 | 113.23 | 118.89 | 115.68 | 118.44 | 5,866,427 | +6.90(+6.18%) |
Feb 24, 2022 | 105.97 | 112.27 | 104.07 | 111.54 | 6,488,504 | +0.41(+0.37%) |
Feb 23, 2022 | 113.40 | 115.55 | 110.78 | 111.12 | 3,187,683 | -0.73(-0.65%) |
Feb 22, 2022 | 112.36 | 114.95 | 110.22 | 111.85 | 3,772,597 | -2.06(-1.81%) |
Feb 18, 2022 | 113.91 | 0 | +1.13(+1.00%) | |||
Feb 17, 2022 | 115.49 | 116.66 | 112.61 | 112.78 | 3,054,131 | -3.82(-3.27%) |
Feb 16, 2022 | 114.31 | 117.34 | 113.20 | 116.60 | 3,176,710 | +1.68(+1.46%) |
Feb 15, 2022 | 115.24 | 115.67 | 113.31 | 114.91 | 5,456,789 | +3.45(+3.09%) |
Feb 14, 2022 | 113.55 | 114.32 | 110.27 | 111.47 | 7,096,761 | -2.18(-1.92%) |
Feb 11, 2022 | 121.21 | 122.09 | 112.68 | 113.64 | 10,014,207 | -10.08(-8.15%) |
Feb 10, 2022 | 120.95 | 127.18 | 119.41 | 123.72 | 6,612,664 | -0.06(-0.05%) |
Feb 09, 2022 | 120.67 | 124.14 | 120.09 | 123.79 | 8,171,797 | +5.42(+4.58%) |
Feb 08, 2022 | 119.94 | 120.32 | 116.23 | 118.37 | 5,007,900 | -2.69(-2.23%) |
Feb 07, 2022 | 120.99 | 121.90 | 118.87 | 121.07 | 5,460,011 | -0.56(-0.46%) |
Feb 04, 2022 | 121.86 | 122.61 | 119.80 | 121.63 | 6,124,497 | -0.36(-0.29%) |
Feb 03, 2022 | 122.78 | 121.99 | 5,984,170 | -3.54(-2.82%) | ||
Feb 02, 2022 | 124.50 | 126.41 | 122.10 | 125.53 | 5,662,123 | +2.76(+2.25%) |
Feb 01, 2022 | 122.50 | 123.49 | 119.26 | 122.77 | 7,828,496 | +2.71(+2.26%) |
Jan 31, 2022 | 114.43 | 120.21 | 120.06 | 9,624,676 | +7.00(+6.19%) | |
Jan 28, 2022 | 109.91 | 113.06 | 106.26 | 113.06 | 6,706,327 | +4.77(+4.40%) |
Jan 27, 2022 | 105.85 | 110.76 | 105.85 | 108.30 | 10,286,436 | +6.89(+6.79%) |
Jan 26, 2022 | 102.57 | 104.84 | 100.30 | 101.41 | 7,653,183 | +1.12(+1.12%) |
Jan 25, 2022 | 96.88 | 101.33 | 96.43 | 100.29 | 7,010,632 | +0.77(+0.78%) |
Jan 24, 2022 | 95.36 | 99.79 | 92.47 | 99.52 | 10,486,795 | -0.35(-0.36%) |
Jan 21, 2022 | 100.16 | 102.74 | 99.62 | 99.87 | 5,530,511 | -1.62(-1.60%) |
Jan 20, 2022 | 103.59 | 105.13 | 101.30 | 101.49 | 5,173,375 | -0.64(-0.62%) |
Jan 19, 2022 | 105.37 | 105.37 | 102.00 | 102.13 | 3,303,011 | -1.51(-1.46%) |
Jan 18, 2022 | 103.71 | 104.81 | 102.80 | 103.64 | 4,134,091 | -2.00(-1.89%) |
Jan 14, 2022 | 105.64 | 0 | -2.57(-2.37%) | |||
Jan 13, 2022 | 111.54 | 112.35 | 107.67 | 108.20 | 4,090,060 | -3.09(-2.78%) |
Jan 12, 2022 | 111.14 | 113.16 | 109.90 | 111.30 | 5,213,569 | +0.95(+0.86%) |
Jan 11, 2022 | 105.32 | 110.66 | 105.16 | 110.35 | 4,905,586 | +5.99(+5.74%) |
Jan 10, 2022 | 105.24 | 105.32 | 101.70 | 104.36 | 8,570,728 | -1.76(-1.65%) |
Jan 07, 2022 | 108.10 | 109.16 | 105.85 | 106.12 | 3,257,194 | -2.28(-2.11%) |
Jan 06, 2022 | 106.15 | 109.16 | 105.11 | 108.40 | 5,141,979 | +1.25(+1.16%) |
Jan 05, 2022 | 113.40 | 113.62 | 106.67 | 107.16 | 7,007,421 | -6.51(-5.72%) |
Jan 04, 2022 | 116.09 | 116.11 | 112.62 | 113.66 | 4,143,090 | -1.54(-1.34%) |
Jan 03, 2022 | 118.27 | 118.49 | 114.55 | 115.20 | 4,288,569 | -2.51(-2.13%) |
Dec 31, 2021 | 116.87 | 118.40 | 116.36 | 117.71 | 1,707,755 | +0.81(+0.69%) |
Dec 30, 2021 | 117.00 | 118.67 | 116.73 | 116.90 | 2,373,820 | -0.01(-0.01%) |
Dec 29, 2021 | 119.46 | 119.62 | 116.36 | 116.91 | 5,518,388 | -2.61(-2.18%) |
Dec 28, 2021 | 122.94 | 124.14 | 119.49 | 119.52 | 3,017,802 | -3.38(-2.75%) |
Dec 27, 2021 | 122.59 | 123.25 | 121.39 | 122.91 | 2,812,037 | +0.09(+0.07%) |
Dec 23, 2021 | 119.01 | 123.27 | 118.60 | 122.81 | 5,199,065 | +4.08(+3.44%) |
Dec 22, 2021 | 112.35 | 119.16 | 112.35 | 118.73 | 5,939,129 | +6.45(+5.74%) |
Dec 21, 2021 | 110.26 | 112.32 | 109.42 | 112.28 | 3,931,754 | +3.37(+3.09%) |
Dec 20, 2021 | 107.65 | 109.68 | 106.44 | 108.91 | 6,155,817 | -3.23(-2.88%) |
Dec 17, 2021 | 110.99 | 113.00 | 108.86 | 112.14 | 5,046,818 | -0.60(-0.53%) |
Dec 16, 2021 | 118.27 | 119.03 | 111.12 | 112.74 | 4,747,603 | -3.59(-3.08%) |
Dec 15, 2021 | 116.08 | 116.90 | 112.69 | 116.33 | 4,594,426 | +1.06(+0.92%) |
Dec 14, 2021 | 115.54 | 117.98 | 112.19 | 115.27 | 7,987,159 | -2.08(-1.78%) |
Dec 13, 2021 | 122.15 | 122.98 | 117.10 | 117.36 | 5,267,570 | -4.37(-3.59%) |
Dec 10, 2021 | 123.33 | 123.84 | 120.39 | 121.72 | 2,585,288 | -0.17(-0.14%) |
Dec 09, 2021 | 123.15 | 124.09 | 121.83 | 121.89 | 4,340,092 | -1.23(-1.00%) |
Dec 08, 2021 | 122.19 | 124.43 | 121.77 | 123.12 | 7,838,692 | -3.63(-2.86%) |
Dec 07, 2021 | 125.41 | 128.71 | 125.27 | 126.75 | 3,328,099 | +4.19(+3.42%) |
Dec 06, 2021 | 122.81 | 123.22 | 118.44 | 122.56 | 5,268,032 | -0.48(-0.39%) |
Dec 03, 2021 | 129.74 | 130.47 | 121.00 | 123.04 | 4,874,883 | -5.45(-4.24%) |
Dec 02, 2021 | 124.82 | 129.45 | 123.42 | 128.49 | 3,534,802 | +3.27(+2.61%) |