Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.15 | 104.53 | 99.99 | 101.91 | 27,667,166 | -4.02(-3.79%) |
Feb 25, 2022 | 106.93 | 106.01 | 104.76 | 105.92 | 14,973,244 | -0.62(-0.58%) |
Feb 24, 2022 | 102.85 | 106.64 | 99.40 | 106.54 | 28,891,336 | -3.83(-3.47%) |
Feb 23, 2022 | 112.89 | 113.73 | 110.24 | 110.37 | 8,504,274 | -0.96(-0.86%) |
Feb 22, 2022 | 111.89 | 113.67 | 110.20 | 111.33 | 10,279,895 | -2.28(-2.01%) |
Feb 18, 2022 | 113.62 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 116.65 | 116.89 | 113.94 | 114.05 | 8,370,950 | -3.66(-3.11%) |
Feb 16, 2022 | 117.27 | 118.36 | 115.77 | 117.70 | 6,031,848 | -0.88(-0.74%) |
Feb 15, 2022 | 116.19 | 118.67 | 115.67 | 118.58 | 9,712,241 | +4.52(+3.97%) |
Feb 14, 2022 | 114.23 | 115.75 | 112.37 | 114.06 | 8,483,415 | -1.18(-1.02%) |
Feb 11, 2022 | 119.51 | 120.54 | 114.70 | 115.24 | 10,338,905 | -3.52(-2.97%) |
Feb 10, 2022 | 118.85 | 122.52 | 118.43 | 118.76 | 10,985,957 | -0.77(-0.65%) |
Feb 09, 2022 | 118.92 | 119.56 | 116.90 | 119.53 | 11,544,246 | +1.72(+1.46%) |
Feb 08, 2022 | 116.18 | 117.94 | 115.82 | 117.81 | 7,381,228 | +1.33(+1.14%) |
Feb 07, 2022 | 116.71 | 118.18 | 116.07 | 116.47 | 6,887,877 | +1.23(+1.07%) |
Feb 04, 2022 | 114.69 | 116.02 | 113.69 | 115.25 | 6,030,966 | +1.12(+0.98%) |
Feb 03, 2022 | 115.66 | 113.56 | 114.12 | 10,419,206 | -4.10(-3.47%) | |
Feb 02, 2022 | 120.21 | 120.44 | 116.70 | 118.23 | 8,967,962 | +1.05(+0.89%) |
Feb 01, 2022 | 117.04 | 117.36 | 114.37 | 117.18 | 7,283,712 | +0.40(+0.34%) |
Jan 31, 2022 | 113.82 | 116.91 | 116.78 | 10,696,153 | +4.78(+4.27%) | |
Jan 28, 2022 | 113.05 | 113.89 | 108.74 | 112.00 | 14,707,551 | +1.17(+1.06%) |
Jan 27, 2022 | 118.08 | 118.22 | 110.50 | 110.83 | 19,509,034 | -6.38(-5.44%) |
Jan 26, 2022 | 119.40 | 120.63 | 116.32 | 117.21 | 14,261,019 | +0.57(+0.49%) |
Jan 25, 2022 | 119.50 | 119.82 | 115.89 | 116.64 | 11,922,627 | -3.31(-2.76%) |
Jan 24, 2022 | 117.87 | 120.06 | 114.40 | 119.95 | 17,939,304 | +1.36(+1.15%) |
Jan 21, 2022 | 121.02 | 121.88 | 118.34 | 118.59 | 16,353,991 | -3.62(-2.96%) |
Jan 20, 2022 | 125.63 | 126.42 | 122.08 | 122.21 | 11,962,076 | -2.55(-2.05%) |
Jan 19, 2022 | 128.20 | 129.42 | 124.69 | 124.76 | 11,700,006 | -2.69(-2.11%) |
Jan 18, 2022 | 130.23 | 130.64 | 126.93 | 127.45 | 15,952,522 | -6.50(-4.86%) |
Jan 14, 2022 | 133.95 | 0 | +1.40(+1.06%) | |||
Jan 13, 2022 | 134.04 | 138.08 | 132.29 | 132.55 | 54,546,316 | +6.63(+5.26%) |
Jan 12, 2022 | 124.27 | 144.65 | 124.01 | 125.92 | 17,177,892 | +2.91(+2.37%) |
Jan 11, 2022 | 120.50 | 123.37 | 119.51 | 123.01 | 12,718,646 | +3.96(+3.33%) |
Jan 10, 2022 | 119.14 | 119.86 | 117.38 | 119.05 | 12,415,403 | +1.44(+1.22%) |
Jan 07, 2022 | 120.51 | 121.08 | 117.43 | 117.61 | 22,312,652 | -4.73(-3.87%) |
Jan 06, 2022 | 120.94 | 122.85 | 118.86 | 122.34 | 17,048,254 | +1.34(+1.11%) |
Jan 05, 2022 | 124.47 | 124.64 | 120.83 | 121.00 | 18,749,004 | -6.04(-4.75%) |
Jan 04, 2022 | 124.63 | 129.04 | 124.08 | 127.04 | 26,802,616 | +4.38(+3.57%) |
Jan 03, 2022 | 118.21 | 123.40 | 118.08 | 122.66 | 19,523,272 | +8.09(+7.06%) |
Dec 31, 2021 | 115.56 | 115.94 | 114.48 | 114.57 | 4,082,960 | -0.10(-0.09%) |
Dec 30, 2021 | 115.23 | 115.75 | 114.46 | 114.67 | 4,387,104 | -0.94(-0.82%) |
Dec 29, 2021 | 115.99 | 117.28 | 115.20 | 115.62 | 6,138,153 | -0.62(-0.53%) |
Dec 28, 2021 | 117.49 | 117.76 | 116.06 | 116.24 | 6,637,673 | -0.61(-0.52%) |
Dec 27, 2021 | 115.44 | 117.38 | 115.42 | 116.85 | 6,626,108 | +1.92(+1.67%) |
Dec 23, 2021 | 115.19 | 115.98 | 114.12 | 114.92 | 6,838,780 | -0.59(-0.51%) |
Dec 22, 2021 | 111.34 | 115.65 | 111.26 | 115.51 | 9,750,843 | +3.68(+3.29%) |
Dec 21, 2021 | 110.53 | 111.89 | 109.59 | 111.84 | 6,433,357 | +2.38(+2.18%) |
Dec 20, 2021 | 110.39 | 111.06 | 108.48 | 109.46 | 7,323,794 | -1.31(-1.19%) |
Dec 17, 2021 | 110.74 | 111.89 | 110.40 | 110.77 | 12,412,228 | -0.24(-0.21%) |
Dec 16, 2021 | 114.60 | 114.99 | 110.59 | 111.01 | 9,561,132 | -3.17(-2.78%) |
Dec 15, 2021 | 110.76 | 114.29 | 110.47 | 114.18 | 7,043,449 | +3.90(+3.53%) |
Dec 14, 2021 | 109.48 | 110.94 | 109.30 | 110.29 | 6,606,520 | -0.12(-0.11%) |
Dec 13, 2021 | 112.72 | 112.89 | 110.38 | 110.41 | 6,166,685 | -2.57(-2.28%) |
Dec 10, 2021 | 113.81 | 114.55 | 112.67 | 112.98 | 6,299,146 | -0.35(-0.31%) |
Dec 09, 2021 | 114.92 | 115.79 | 113.32 | 113.33 | 6,430,974 | -2.18(-1.89%) |
Dec 08, 2021 | 115.35 | 115.91 | 113.91 | 115.51 | 6,104,475 | -0.49(-0.42%) |
Dec 07, 2021 | 114.32 | 116.25 | 114.05 | 116.00 | 7,861,669 | +3.02(+2.67%) |
Dec 06, 2021 | 112.75 | 113.33 | 110.56 | 112.99 | 5,988,111 | -0.18(-0.16%) |
Dec 03, 2021 | 114.75 | 115.56 | 111.89 | 113.17 | 8,236,302 | -2.25(-1.95%) |
Dec 02, 2021 | 114.14 | 117.03 | 113.82 | 115.42 | 8,874,140 | +1.02(+0.89%) |