Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 120.46 | 122.45 | 120.17 | 122.19 | 5,209,549 | -2.23(-1.79%) |
Feb 25, 2022 | 123.69 | 124.94 | 122.66 | 124.42 | 3,848,501 | +1.78(+1.46%) |
Feb 24, 2022 | 118.75 | 122.92 | 117.75 | 122.63 | 5,594,909 | +2.20(+1.83%) |
Feb 23, 2022 | 122.05 | 122.37 | 118.72 | 120.43 | 4,673,162 | -2.05(-1.68%) |
Feb 22, 2022 | 122.59 | 123.47 | 121.25 | 122.48 | 4,405,818 | -0.47(-0.38%) |
Feb 18, 2022 | 122.95 | 0 | -0.57(-0.46%) | |||
Feb 17, 2022 | 125.29 | 125.60 | 123.25 | 123.52 | 4,642,686 | -2.89(-2.28%) |
Feb 16, 2022 | 126.44 | 127.31 | 124.27 | 126.40 | 3,051,408 | +0.43(+0.34%) |
Feb 15, 2022 | 125.39 | 127.01 | 125.03 | 125.98 | 3,743,607 | +1.51(+1.21%) |
Feb 14, 2022 | 124.60 | 124.75 | 122.33 | 124.47 | 4,693,583 | +1.02(+0.83%) |
Feb 11, 2022 | 123.66 | 125.89 | 123.11 | 123.45 | 5,004,792 | -0.64(-0.52%) |
Feb 10, 2022 | 123.96 | 127.08 | 123.53 | 124.09 | 6,959,189 | -2.92(-2.30%) |
Feb 09, 2022 | 125.58 | 127.33 | 124.78 | 127.02 | 7,544,718 | +2.62(+2.10%) |
Feb 08, 2022 | 121.46 | 125.21 | 121.23 | 124.40 | 6,148,355 | +3.36(+2.78%) |
Feb 07, 2022 | 120.23 | 121.88 | 119.94 | 121.04 | 6,474,349 | +1.10(+0.92%) |
Feb 04, 2022 | 118.04 | 121.50 | 116.93 | 119.94 | 7,660,341 | +0.16(+0.13%) |
Feb 03, 2022 | 119.00 | 119.78 | 16,485,384 | +11.11(+10.22%) | ||
Feb 02, 2022 | 108.70 | 109.58 | 107.03 | 108.67 | 6,449,802 | +0.03(+0.03%) |
Feb 01, 2022 | 106.83 | 108.84 | 105.86 | 108.64 | 4,423,452 | +0.89(+0.83%) |
Jan 28, 2022 | 104.83 | 107.83 | 103.93 | 107.75 | 4,688,270 | +2.60(+2.47%) |
Jan 27, 2022 | 103.06 | 106.87 | 102.91 | 105.15 | 4,710,754 | +1.80(+1.74%) |
Jan 26, 2022 | 104.35 | 105.63 | 102.91 | 103.36 | 9,450,304 | -1.44(-1.37%) |
Jan 25, 2022 | 104.74 | 105.73 | 103.53 | 104.79 | 6,287,619 | -0.97(-0.92%) |
Jan 24, 2022 | 101.54 | 106.08 | 101.42 | 105.77 | 8,888,096 | +4.99(+4.95%) |
Jan 21, 2022 | 103.04 | 104.39 | 100.67 | 100.78 | 6,558,610 | -2.42(-2.35%) |
Jan 20, 2022 | 104.51 | 106.97 | 103.05 | 103.20 | 4,835,668 | -1.31(-1.25%) |
Jan 19, 2022 | 105.88 | 106.39 | 104.30 | 104.51 | 3,930,708 | -1.52(-1.43%) |
Jan 18, 2022 | 106.12 | 107.33 | 105.40 | 106.02 | 5,002,091 | -1.60(-1.48%) |
Jan 14, 2022 | 107.62 | 0 | -1.59(-1.45%) | |||
Jan 13, 2022 | 110.25 | 111.07 | 108.65 | 109.21 | 4,199,615 | -0.72(-0.66%) |
Jan 12, 2022 | 110.58 | 111.70 | 109.06 | 109.93 | 5,003,616 | -0.12(-0.11%) |
Jan 11, 2022 | 106.59 | 110.10 | 103.75 | 110.05 | 8,427,277 | +5.19(+4.95%) |
Jan 10, 2022 | 108.59 | 108.70 | 103.24 | 104.86 | 9,694,506 | -3.97(-3.64%) |
Jan 07, 2022 | 111.14 | 112.60 | 107.65 | 108.83 | 11,880,359 | -5.78(-5.04%) |
Jan 06, 2022 | 115.07 | 115.92 | 113.59 | 114.61 | 4,697,563 | +0.21(+0.18%) |
Jan 05, 2022 | 113.87 | 117.25 | 113.43 | 114.40 | 8,126,723 | +1.29(+1.14%) |
Jan 04, 2022 | 113.73 | 113.93 | 111.03 | 113.11 | 7,397,107 | -0.37(-0.32%) |
Jan 03, 2022 | 114.80 | 115.13 | 113.20 | 113.48 | 6,729,563 | -1.54(-1.34%) |
Dec 31, 2021 | 115.55 | 115.96 | 114.42 | 115.02 | 3,213,064 | -0.53(-0.45%) |
Dec 30, 2021 | 116.74 | 117.79 | 115.39 | 115.54 | 4,384,527 | -1.12(-0.96%) |
Dec 29, 2021 | 118.19 | 118.30 | 115.91 | 116.66 | 3,418,123 | -0.52(-0.44%) |
Dec 28, 2021 | 118.01 | 119.31 | 116.82 | 117.18 | 3,737,586 | -0.42(-0.35%) |
Dec 27, 2021 | 118.97 | 119.06 | 117.33 | 117.60 | 3,425,958 | -1.32(-1.11%) |
Dec 23, 2021 | 119.71 | 120.74 | 118.89 | 118.92 | 3,046,096 | -0.64(-0.54%) |
Dec 22, 2021 | 119.51 | 121.54 | 119.00 | 119.56 | 3,428,548 | -0.53(-0.45%) |
Dec 21, 2021 | 118.70 | 120.62 | 118.02 | 120.09 | 3,727,721 | +2.09(+1.77%) |
Dec 20, 2021 | 116.83 | 118.54 | 115.88 | 118.00 | 3,572,185 | -0.81(-0.68%) |
Dec 17, 2021 | 118.94 | 120.71 | 117.60 | 118.82 | 10,601,068 | -0.76(-0.64%) |
Dec 16, 2021 | 118.01 | 120.41 | 117.82 | 119.58 | 6,111,973 | +2.14(+1.82%) |
Dec 15, 2021 | 116.05 | 117.83 | 115.24 | 117.44 | 4,068,081 | +1.10(+0.95%) |
Dec 14, 2021 | 113.68 | 117.32 | 113.34 | 116.34 | 5,661,966 | +2.28(+2.00%) |
Dec 13, 2021 | 113.37 | 114.53 | 112.80 | 114.06 | 4,104,142 | +0.24(+0.21%) |
Dec 10, 2021 | 113.12 | 114.94 | 112.77 | 113.82 | 3,849,659 | +0.77(+0.68%) |
Dec 09, 2021 | 113.51 | 113.75 | 111.83 | 113.04 | 4,074,795 | -0.75(-0.66%) |
Dec 08, 2021 | 116.22 | 116.44 | 112.54 | 113.80 | 5,814,657 | -2.38(-2.05%) |
Dec 07, 2021 | 114.90 | 116.74 | 113.70 | 116.18 | 6,925,480 | +1.51(+1.31%) |
Dec 06, 2021 | 112.78 | 115.28 | 111.82 | 114.67 | 5,084,846 | +2.84(+2.54%) |
Dec 03, 2021 | 109.60 | 112.05 | 108.12 | 111.83 | 6,061,264 | +2.39(+2.18%) |
Dec 02, 2021 | 106.26 | 110.20 | 105.97 | 109.44 | 5,877,696 | +3.61(+3.41%) |