Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.65 | 105.04 | 100.47 | 102.40 | 27,534,478 | -4.04(-3.79%) |
Feb 25, 2022 | 107.45 | 106.52 | 105.27 | 106.43 | 14,901,435 | -0.62(-0.58%) |
Feb 24, 2022 | 103.34 | 107.15 | 99.88 | 107.06 | 28,752,778 | -3.85(-3.47%) |
Feb 23, 2022 | 113.44 | 114.28 | 110.77 | 110.90 | 8,463,489 | -0.97(-0.86%) |
Feb 22, 2022 | 112.43 | 114.21 | 110.73 | 111.87 | 10,230,594 | -2.30(-2.01%) |
Feb 18, 2022 | 114.17 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 117.21 | 117.46 | 114.49 | 114.60 | 8,330,804 | -3.67(-3.11%) |
Feb 16, 2022 | 117.83 | 118.93 | 116.33 | 118.27 | 6,002,920 | -0.88(-0.74%) |
Feb 15, 2022 | 116.75 | 119.24 | 116.22 | 119.15 | 9,665,662 | +4.55(+3.97%) |
Feb 14, 2022 | 114.78 | 116.31 | 112.91 | 114.61 | 8,442,730 | -1.19(-1.03%) |
Feb 11, 2022 | 120.09 | 121.12 | 115.26 | 115.79 | 10,289,321 | -3.54(-2.97%) |
Feb 10, 2022 | 119.42 | 123.11 | 119.00 | 119.33 | 10,933,270 | -0.78(-0.65%) |
Feb 09, 2022 | 119.50 | 120.14 | 117.47 | 120.11 | 11,488,881 | +1.73(+1.46%) |
Feb 08, 2022 | 116.74 | 118.51 | 116.38 | 118.38 | 7,345,829 | +1.34(+1.14%) |
Feb 07, 2022 | 117.28 | 118.75 | 116.62 | 117.04 | 6,854,843 | +1.23(+1.07%) |
Feb 04, 2022 | 115.25 | 116.58 | 114.24 | 115.80 | 6,002,042 | +1.13(+0.98%) |
Feb 03, 2022 | 116.21 | 114.11 | 114.67 | 10,369,237 | -4.12(-3.47%) | |
Feb 02, 2022 | 120.79 | 121.02 | 117.27 | 118.80 | 8,924,953 | +1.05(+0.89%) |
Feb 01, 2022 | 117.60 | 117.92 | 114.92 | 117.75 | 7,248,780 | +0.40(+0.34%) |
Jan 31, 2022 | 114.37 | 117.48 | 117.34 | 10,644,856 | +4.80(+4.27%) | |
Jan 28, 2022 | 113.59 | 114.44 | 109.27 | 112.54 | 14,637,016 | +1.18(+1.06%) |
Jan 27, 2022 | 118.65 | 118.79 | 111.03 | 111.36 | 19,415,472 | -6.41(-5.44%) |
Jan 26, 2022 | 119.97 | 121.21 | 116.88 | 117.77 | 14,192,625 | +0.57(+0.49%) |
Jan 25, 2022 | 120.08 | 120.39 | 116.45 | 117.20 | 11,865,448 | -3.33(-2.76%) |
Jan 24, 2022 | 118.43 | 120.63 | 114.95 | 120.53 | 17,853,270 | +1.37(+1.15%) |
Jan 21, 2022 | 121.60 | 122.46 | 118.91 | 119.16 | 16,275,560 | -3.64(-2.96%) |
Jan 20, 2022 | 126.23 | 127.03 | 122.67 | 122.80 | 11,904,708 | -2.56(-2.05%) |
Jan 19, 2022 | 128.82 | 130.04 | 125.29 | 125.36 | 11,643,895 | -2.70(-2.11%) |
Jan 18, 2022 | 130.85 | 131.26 | 127.54 | 128.06 | 15,876,016 | -6.53(-4.86%) |
Jan 14, 2022 | 134.59 | 0 | +1.41(+1.06%) | |||
Jan 13, 2022 | 134.68 | 138.75 | 132.93 | 133.19 | 54,284,716 | +6.66(+5.26%) |
Jan 12, 2022 | 124.87 | 145.35 | 124.61 | 126.53 | 17,095,510 | +2.93(+2.37%) |
Jan 11, 2022 | 121.08 | 123.96 | 120.09 | 123.60 | 12,657,650 | +3.98(+3.33%) |
Jan 10, 2022 | 119.72 | 120.44 | 117.95 | 119.62 | 12,355,861 | +1.45(+1.22%) |
Jan 07, 2022 | 121.09 | 121.66 | 117.99 | 118.17 | 22,205,644 | -4.76(-3.87%) |
Jan 06, 2022 | 121.52 | 123.44 | 119.43 | 122.93 | 16,966,494 | +1.35(+1.11%) |
Jan 05, 2022 | 125.07 | 125.24 | 121.41 | 121.58 | 18,659,086 | -6.07(-4.75%) |
Jan 04, 2022 | 125.23 | 129.66 | 124.68 | 127.65 | 26,674,074 | +4.40(+3.57%) |
Jan 03, 2022 | 118.78 | 124.00 | 118.65 | 123.25 | 19,429,642 | +8.12(+7.06%) |
Dec 31, 2021 | 116.12 | 116.50 | 115.04 | 115.12 | 4,063,378 | -0.10(-0.09%) |
Dec 30, 2021 | 115.78 | 116.31 | 115.01 | 115.23 | 4,366,064 | -0.95(-0.82%) |
Dec 29, 2021 | 116.55 | 117.84 | 115.75 | 116.17 | 6,108,715 | -0.62(-0.53%) |
Dec 28, 2021 | 118.06 | 118.33 | 116.61 | 116.80 | 6,605,839 | -0.61(-0.52%) |
Dec 27, 2021 | 115.99 | 117.95 | 115.97 | 117.41 | 6,594,330 | +1.93(+1.67%) |
Dec 23, 2021 | 115.75 | 116.54 | 114.67 | 115.48 | 6,805,982 | -0.59(-0.51%) |
Dec 22, 2021 | 111.88 | 116.20 | 111.79 | 116.07 | 9,704,079 | +3.69(+3.29%) |
Dec 21, 2021 | 111.07 | 112.43 | 110.12 | 112.38 | 6,402,503 | +2.39(+2.17%) |
Dec 20, 2021 | 110.92 | 111.59 | 109.00 | 109.98 | 7,288,670 | -1.32(-1.19%) |
Dec 17, 2021 | 111.28 | 112.42 | 110.93 | 111.31 | 12,352,700 | -0.24(-0.21%) |
Dec 16, 2021 | 115.15 | 115.54 | 111.13 | 111.54 | 9,515,278 | -3.19(-2.78%) |
Dec 15, 2021 | 111.29 | 114.84 | 111.00 | 114.73 | 7,009,728 | +3.92(+3.53%) |
Dec 14, 2021 | 110.01 | 111.47 | 109.83 | 110.82 | 6,574,890 | -0.12(-0.11%) |
Dec 13, 2021 | 113.27 | 113.43 | 110.91 | 110.94 | 6,137,161 | -2.58(-2.27%) |
Dec 10, 2021 | 114.35 | 115.11 | 113.21 | 113.52 | 6,268,989 | -0.35(-0.31%) |
Dec 09, 2021 | 115.48 | 116.34 | 113.87 | 113.88 | 6,400,186 | -2.19(-1.89%) |
Dec 08, 2021 | 115.91 | 116.47 | 114.46 | 116.07 | 6,075,249 | -0.50(-0.43%) |
Dec 07, 2021 | 114.87 | 116.81 | 114.60 | 116.56 | 7,824,031 | +3.03(+2.67%) |
Dec 06, 2021 | 113.29 | 113.88 | 111.09 | 113.53 | 5,959,443 | -0.18(-0.16%) |
Dec 03, 2021 | 115.31 | 116.11 | 112.43 | 113.71 | 8,196,870 | -2.26(-1.95%) |
Dec 02, 2021 | 114.69 | 117.59 | 114.37 | 115.97 | 8,831,654 | +1.02(+0.89%) |