Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 129.32 | 133.72 | 128.75 | 133.72 | 26,265,616 | +3.36(+2.58%) |
Feb 25, 2022 | 126.25 | 130.47 | 128.31 | 130.35 | 30,183,734 | +5.14(+4.10%) |
Feb 24, 2022 | 128.08 | 128.36 | 122.31 | 125.22 | 23,806,438 | -0.65(-0.52%) |
Feb 23, 2022 | 123.44 | 126.36 | 123.09 | 125.87 | 17,374,146 | +2.92(+2.38%) |
Feb 22, 2022 | 127.22 | 127.22 | 121.20 | 122.94 | 21,026,412 | -0.95(-0.76%) |
Feb 18, 2022 | 123.89 | 0 | -0.18(-0.14%) | |||
Feb 17, 2022 | 124.59 | 124.97 | 122.99 | 124.07 | 10,853,200 | -0.64(-0.51%) |
Feb 16, 2022 | 125.31 | 126.44 | 124.21 | 124.71 | 12,213,020 | +0.04(+0.03%) |
Feb 15, 2022 | 123.58 | 125.21 | 122.74 | 124.67 | 12,650,770 | -0.92(-0.73%) |
Feb 14, 2022 | 126.76 | 126.86 | 124.10 | 125.59 | 17,530,146 | -1.97(-1.54%) |
Feb 11, 2022 | 125.77 | 128.14 | 125.23 | 127.56 | 13,967,270 | +2.55(+2.04%) |
Feb 10, 2022 | 126.41 | 127.54 | 124.41 | 125.01 | 11,976,663 | -1.61(-1.27%) |
Feb 09, 2022 | 125.63 | 127.12 | 125.07 | 126.62 | 11,034,192 | +1.24(+0.99%) |
Feb 08, 2022 | 126.98 | 127.21 | 124.06 | 125.38 | 11,992,588 | -1.94(-1.52%) |
Feb 07, 2022 | 124.37 | 128.13 | 123.90 | 127.32 | 20,044,742 | +2.45(+1.96%) |
Feb 04, 2022 | 124.06 | 125.89 | 124.06 | 124.86 | 14,184,683 | +1.54(+1.25%) |
Feb 03, 2022 | 123.92 | 124.38 | 122.39 | 123.32 | 10,278,961 | -1.11(-0.89%) |
Feb 02, 2022 | 123.46 | 124.79 | 122.03 | 124.43 | 11,845,082 | +0.57(+0.46%) |
Feb 01, 2022 | 120.22 | 124.74 | 119.93 | 123.86 | 17,587,208 | +3.18(+2.64%) |
Jan 31, 2022 | 119.64 | 121.17 | 120.68 | 17,844,368 | +0.66(+0.55%) | |
Jan 28, 2022 | 119.46 | 121.35 | 117.69 | 120.02 | 27,013,942 | -4.37(-3.52%) |
Jan 27, 2022 | 123.55 | 125.89 | 122.76 | 124.40 | 22,456,934 | +2.46(+2.02%) |
Jan 26, 2022 | 122.13 | 123.79 | 121.14 | 121.93 | 18,785,398 | +0.09(+0.08%) |
Jan 25, 2022 | 116.81 | 121.98 | 115.11 | 121.84 | 21,727,762 | +4.97(+4.25%) |
Jan 24, 2022 | 114.36 | 117.38 | 112.88 | 116.87 | 21,358,494 | +0.25(+0.21%) |
Jan 21, 2022 | 117.40 | 117.99 | 116.00 | 116.62 | 14,207,479 | -1.42(-1.20%) |
Jan 20, 2022 | 117.87 | 120.25 | 117.51 | 118.04 | 12,346,870 | -0.42(-0.36%) |
Jan 19, 2022 | 119.42 | 119.60 | 118.12 | 118.46 | 13,124,725 | -0.43(-0.36%) |
Jan 18, 2022 | 119.18 | 119.46 | 117.50 | 118.89 | 14,043,979 | +0.39(+0.33%) |
Jan 14, 2022 | 118.51 | 0 | +1.98(+1.70%) | |||
Jan 13, 2022 | 116.83 | 117.72 | 116.20 | 116.52 | 10,338,305 | -0.49(-0.42%) |
Jan 12, 2022 | 117.61 | 118.02 | 116.22 | 117.01 | 13,576,590 | -0.59(-0.50%) |
Jan 11, 2022 | 115.66 | 117.62 | 114.71 | 117.60 | 15,904,596 | +2.63(+2.29%) |
Jan 10, 2022 | 115.00 | 115.50 | 113.82 | 114.97 | 13,735,488 | +0.07(+0.06%) |
Jan 07, 2022 | 113.53 | 115.36 | 112.98 | 114.89 | 15,414,251 | +1.63(+1.44%) |
Jan 06, 2022 | 113.60 | 114.24 | 111.78 | 113.27 | 14,488,756 | +0.96(+0.85%) |
Jan 05, 2022 | 112.33 | 113.80 | 112.17 | 112.31 | 16,840,518 | +0.73(+0.65%) |
Jan 04, 2022 | 110.23 | 112.09 | 109.96 | 111.59 | 17,858,602 | +1.99(+1.82%) |
Jan 03, 2022 | 107.90 | 109.99 | 107.78 | 109.59 | 11,663,210 | +1.75(+1.63%) |
Dec 31, 2021 | 107.86 | 108.52 | 107.64 | 107.84 | 6,210,103 | -0.07(-0.07%) |
Dec 30, 2021 | 108.55 | 109.07 | 107.83 | 107.91 | 6,544,296 | -0.48(-0.44%) |
Dec 29, 2021 | 108.51 | 109.03 | 107.78 | 108.39 | 7,570,762 | -0.56(-0.51%) |
Dec 28, 2021 | 109.04 | 109.67 | 108.47 | 108.95 | 7,090,885 | -0.21(-0.19%) |
Dec 27, 2021 | 106.66 | 109.19 | 106.05 | 109.16 | 8,428,987 | +2.19(+2.04%) |
Dec 23, 2021 | 107.06 | 108.36 | 106.96 | 106.97 | 8,070,925 | +0.26(+0.24%) |
Dec 22, 2021 | 106.06 | 107.22 | 105.14 | 106.72 | 9,079,376 | +0.61(+0.57%) |
Dec 21, 2021 | 105.15 | 106.66 | 105.03 | 106.11 | 12,367,285 | +1.67(+1.60%) |
Dec 20, 2021 | 102.79 | 104.48 | 101.75 | 104.44 | 14,649,041 | +0.05(+0.04%) |
Dec 17, 2021 | 106.52 | 107.02 | 104.33 | 104.39 | 24,949,678 | -2.79(-2.61%) |
Dec 16, 2021 | 106.77 | 108.61 | 106.52 | 107.18 | 12,340,629 | +0.99(+0.93%) |
Dec 15, 2021 | 106.89 | 106.89 | 104.73 | 106.19 | 12,044,594 | -0.61(-0.57%) |
Dec 14, 2021 | 106.36 | 107.44 | 106.11 | 106.80 | 13,319,901 | +0.31(+0.29%) |
Dec 13, 2021 | 107.94 | 108.30 | 106.24 | 106.49 | 9,283,750 | -2.26(-2.08%) |
Dec 10, 2021 | 109.29 | 109.54 | 107.40 | 108.75 | 9,892,683 | +0.18(+0.17%) |
Dec 09, 2021 | 108.30 | 108.98 | 108.05 | 108.56 | 9,065,070 | -0.28(-0.26%) |
Dec 08, 2021 | 108.79 | 109.59 | 108.12 | 108.85 | 9,606,025 | +0.49(+0.45%) |
Dec 07, 2021 | 107.74 | 109.04 | 107.73 | 108.36 | 12,422,630 | +1.58(+1.48%) |
Dec 06, 2021 | 106.56 | 107.93 | 105.72 | 106.78 | 10,699,396 | +1.64(+1.56%) |
Dec 03, 2021 | 107.28 | 107.52 | 104.38 | 105.14 | 11,369,204 | -0.67(-0.63%) |
Dec 02, 2021 | 104.07 | 106.32 | 102.86 | 105.81 | 12,401,845 | +2.79(+2.71%) |