Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.55 | 104.93 | 100.37 | 102.29 | 27,563,396 | -4.03(-3.79%) |
Feb 25, 2022 | 107.34 | 106.41 | 105.16 | 106.32 | 14,917,085 | -0.62(-0.58%) |
Feb 24, 2022 | 103.23 | 107.04 | 99.77 | 106.94 | 28,782,976 | -3.84(-3.47%) |
Feb 23, 2022 | 113.32 | 114.16 | 110.65 | 110.79 | 8,472,378 | -0.97(-0.86%) |
Feb 22, 2022 | 112.32 | 114.09 | 110.61 | 111.75 | 10,241,338 | -2.29(-2.01%) |
Feb 18, 2022 | 114.05 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 117.09 | 117.33 | 114.37 | 114.48 | 8,339,553 | -3.67(-3.11%) |
Feb 16, 2022 | 117.71 | 118.81 | 116.21 | 118.15 | 6,009,224 | -0.88(-0.74%) |
Feb 15, 2022 | 116.63 | 119.11 | 116.10 | 119.03 | 9,675,813 | +4.54(+3.97%) |
Feb 14, 2022 | 114.66 | 116.19 | 112.79 | 114.49 | 8,451,597 | -1.19(-1.02%) |
Feb 11, 2022 | 119.96 | 121.00 | 115.14 | 115.67 | 10,300,127 | -3.54(-2.97%) |
Feb 10, 2022 | 119.29 | 122.98 | 118.87 | 119.21 | 10,944,753 | -0.77(-0.65%) |
Feb 09, 2022 | 119.37 | 120.01 | 117.34 | 119.98 | 11,500,947 | +1.73(+1.46%) |
Feb 08, 2022 | 116.62 | 118.39 | 116.25 | 118.25 | 7,353,544 | +1.34(+1.14%) |
Feb 07, 2022 | 117.15 | 118.62 | 116.50 | 116.91 | 6,862,043 | +1.23(+1.07%) |
Feb 04, 2022 | 115.13 | 116.45 | 114.12 | 115.68 | 6,008,346 | +1.13(+0.98%) |
Feb 03, 2022 | 116.09 | 113.99 | 114.55 | 10,380,128 | -4.12(-3.47%) | |
Feb 02, 2022 | 120.66 | 120.89 | 117.14 | 118.67 | 8,934,326 | +1.05(+0.89%) |
Feb 01, 2022 | 117.48 | 117.80 | 114.80 | 117.62 | 7,256,394 | +0.40(+0.34%) |
Jan 31, 2022 | 114.25 | 117.35 | 117.22 | 10,656,036 | +4.80(+4.27%) | |
Jan 28, 2022 | 113.47 | 114.32 | 109.15 | 112.42 | 14,652,389 | +1.18(+1.06%) |
Jan 27, 2022 | 118.53 | 118.66 | 110.91 | 111.25 | 19,435,864 | -6.41(-5.44%) |
Jan 26, 2022 | 119.85 | 121.08 | 116.76 | 117.65 | 14,207,531 | +0.57(+0.49%) |
Jan 25, 2022 | 119.95 | 120.27 | 116.33 | 117.08 | 11,877,910 | -3.33(-2.76%) |
Jan 24, 2022 | 118.31 | 120.51 | 114.83 | 120.40 | 17,872,020 | +1.37(+1.15%) |
Jan 21, 2022 | 121.47 | 122.33 | 118.79 | 119.04 | 16,292,653 | -3.63(-2.96%) |
Jan 20, 2022 | 126.10 | 126.89 | 122.54 | 122.67 | 11,917,211 | -2.56(-2.05%) |
Jan 19, 2022 | 128.68 | 129.90 | 125.16 | 125.23 | 11,656,124 | -2.69(-2.11%) |
Jan 18, 2022 | 130.72 | 131.13 | 127.41 | 127.92 | 15,892,690 | -6.53(-4.86%) |
Jan 14, 2022 | 134.45 | 0 | +1.41(+1.06%) | |||
Jan 13, 2022 | 134.54 | 138.60 | 132.79 | 133.05 | 54,341,732 | +6.65(+5.26%) |
Jan 12, 2022 | 124.74 | 145.20 | 124.47 | 126.40 | 17,113,464 | +2.92(+2.37%) |
Jan 11, 2022 | 120.96 | 123.83 | 119.96 | 123.47 | 12,670,943 | +3.98(+3.33%) |
Jan 10, 2022 | 119.59 | 120.32 | 117.82 | 119.50 | 12,368,838 | +1.44(+1.22%) |
Jan 07, 2022 | 120.97 | 121.53 | 117.87 | 118.05 | 22,228,964 | -4.75(-3.87%) |
Jan 06, 2022 | 121.40 | 123.31 | 119.30 | 122.80 | 16,984,314 | +1.35(+1.11%) |
Jan 05, 2022 | 124.94 | 125.11 | 121.28 | 121.45 | 18,678,682 | -6.06(-4.75%) |
Jan 04, 2022 | 125.10 | 129.52 | 124.55 | 127.51 | 26,702,088 | +4.40(+3.57%) |
Jan 03, 2022 | 118.65 | 123.87 | 118.53 | 123.12 | 19,450,048 | +8.12(+7.06%) |
Dec 31, 2021 | 116.00 | 116.38 | 114.92 | 115.00 | 4,067,646 | -0.11(-0.09%) |
Dec 30, 2021 | 115.66 | 116.19 | 114.89 | 115.11 | 4,370,650 | -0.95(-0.82%) |
Dec 29, 2021 | 116.43 | 117.72 | 115.63 | 116.05 | 6,115,131 | -0.62(-0.53%) |
Dec 28, 2021 | 117.94 | 118.20 | 116.49 | 116.67 | 6,612,777 | -0.61(-0.52%) |
Dec 27, 2021 | 115.87 | 117.82 | 115.85 | 117.29 | 6,601,256 | +1.93(+1.67%) |
Dec 23, 2021 | 115.62 | 116.42 | 114.55 | 115.36 | 6,813,130 | -0.59(-0.51%) |
Dec 22, 2021 | 111.76 | 116.08 | 111.67 | 115.95 | 9,714,271 | +3.69(+3.29%) |
Dec 21, 2021 | 110.95 | 112.32 | 110.00 | 112.26 | 6,409,228 | +2.39(+2.18%) |
Dec 20, 2021 | 110.81 | 111.47 | 108.88 | 109.87 | 7,296,325 | -1.32(-1.19%) |
Dec 17, 2021 | 111.16 | 112.31 | 110.81 | 111.19 | 12,365,674 | -0.24(-0.21%) |
Dec 16, 2021 | 115.03 | 115.42 | 111.01 | 111.43 | 9,525,272 | -3.19(-2.78%) |
Dec 15, 2021 | 111.18 | 114.72 | 110.88 | 114.61 | 7,017,090 | +3.91(+3.53%) |
Dec 14, 2021 | 109.89 | 111.36 | 109.71 | 110.70 | 6,581,796 | -0.12(-0.11%) |
Dec 13, 2021 | 113.15 | 113.31 | 110.80 | 110.82 | 6,143,607 | -2.58(-2.28%) |
Dec 10, 2021 | 114.23 | 114.98 | 113.09 | 113.40 | 6,275,573 | -0.35(-0.31%) |
Dec 09, 2021 | 115.36 | 116.22 | 113.75 | 113.76 | 6,406,908 | -2.19(-1.89%) |
Dec 08, 2021 | 115.78 | 116.34 | 114.34 | 115.95 | 6,081,630 | -0.50(-0.43%) |
Dec 07, 2021 | 114.75 | 116.69 | 114.48 | 116.44 | 7,832,249 | +3.03(+2.67%) |
Dec 06, 2021 | 113.17 | 113.76 | 110.98 | 113.41 | 5,965,702 | -0.18(-0.16%) |
Dec 03, 2021 | 115.18 | 115.99 | 112.31 | 113.59 | 8,205,479 | -2.26(-1.95%) |
Dec 02, 2021 | 114.56 | 117.47 | 114.25 | 115.85 | 8,840,930 | +1.02(+0.89%) |