Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 129.29 | 133.68 | 128.72 | 133.68 | 26,271,854 | +3.36(+2.58%) |
Feb 25, 2022 | 126.22 | 130.44 | 128.28 | 130.32 | 30,190,904 | +5.13(+4.10%) |
Feb 24, 2022 | 128.05 | 128.33 | 122.28 | 125.19 | 23,812,094 | -0.65(-0.52%) |
Feb 23, 2022 | 123.41 | 126.33 | 123.06 | 125.84 | 17,378,272 | +2.92(+2.38%) |
Feb 22, 2022 | 127.19 | 127.19 | 121.17 | 122.92 | 21,031,406 | -0.95(-0.76%) |
Feb 18, 2022 | 123.86 | 0 | -0.18(-0.14%) | |||
Feb 17, 2022 | 124.56 | 124.94 | 122.96 | 124.04 | 10,855,778 | -0.64(-0.51%) |
Feb 16, 2022 | 125.28 | 126.41 | 124.18 | 124.68 | 12,215,921 | +0.04(+0.03%) |
Feb 15, 2022 | 123.55 | 125.18 | 122.71 | 124.64 | 12,653,775 | -0.92(-0.73%) |
Feb 14, 2022 | 126.73 | 126.83 | 124.07 | 125.56 | 17,534,310 | -1.97(-1.54%) |
Feb 11, 2022 | 125.73 | 128.11 | 125.20 | 127.53 | 13,970,586 | +2.55(+2.04%) |
Feb 10, 2022 | 126.38 | 127.51 | 124.39 | 124.98 | 11,979,507 | -1.61(-1.27%) |
Feb 09, 2022 | 125.60 | 127.09 | 125.04 | 126.59 | 11,036,812 | +1.24(+0.99%) |
Feb 08, 2022 | 126.95 | 127.18 | 124.04 | 125.35 | 11,995,436 | -1.94(-1.52%) |
Feb 07, 2022 | 124.34 | 128.10 | 123.87 | 127.29 | 20,049,502 | +2.45(+1.96%) |
Feb 04, 2022 | 124.04 | 125.86 | 124.04 | 124.83 | 14,188,051 | +1.54(+1.25%) |
Feb 03, 2022 | 123.89 | 124.35 | 122.36 | 123.29 | 10,281,402 | -1.11(-0.89%) |
Feb 02, 2022 | 123.43 | 124.76 | 122.00 | 124.40 | 11,847,895 | +0.57(+0.46%) |
Feb 01, 2022 | 120.19 | 124.71 | 119.91 | 123.83 | 17,591,384 | +3.18(+2.63%) |
Jan 31, 2022 | 119.61 | 121.14 | 120.66 | 17,848,606 | +0.66(+0.55%) | |
Jan 28, 2022 | 119.43 | 121.33 | 117.66 | 119.99 | 27,020,356 | -4.37(-3.52%) |
Jan 27, 2022 | 123.52 | 125.86 | 122.73 | 124.37 | 22,462,266 | +2.46(+2.02%) |
Jan 26, 2022 | 122.10 | 123.76 | 121.11 | 121.90 | 18,789,858 | +0.09(+0.08%) |
Jan 25, 2022 | 116.79 | 121.95 | 115.09 | 121.81 | 21,732,922 | +4.97(+4.25%) |
Jan 24, 2022 | 114.33 | 117.35 | 112.86 | 116.84 | 21,363,566 | +0.25(+0.21%) |
Jan 21, 2022 | 117.38 | 117.96 | 115.97 | 116.59 | 14,210,853 | -1.42(-1.20%) |
Jan 20, 2022 | 117.84 | 120.22 | 117.48 | 118.01 | 12,349,802 | -0.42(-0.36%) |
Jan 19, 2022 | 119.39 | 119.57 | 118.09 | 118.43 | 13,127,842 | -0.43(-0.36%) |
Jan 18, 2022 | 119.15 | 119.43 | 117.48 | 118.86 | 14,047,314 | +0.39(+0.33%) |
Jan 14, 2022 | 118.48 | 0 | +1.98(+1.70%) | |||
Jan 13, 2022 | 116.81 | 117.69 | 116.17 | 116.49 | 10,340,760 | -0.49(-0.42%) |
Jan 12, 2022 | 117.59 | 117.99 | 116.19 | 116.98 | 13,579,813 | -0.59(-0.50%) |
Jan 11, 2022 | 115.63 | 117.59 | 114.68 | 117.57 | 15,908,373 | +2.63(+2.29%) |
Jan 10, 2022 | 114.98 | 115.47 | 113.79 | 114.94 | 13,738,750 | +0.07(+0.06%) |
Jan 07, 2022 | 113.51 | 115.33 | 112.96 | 114.87 | 15,417,912 | +1.63(+1.44%) |
Jan 06, 2022 | 113.57 | 114.22 | 111.75 | 113.24 | 14,492,197 | +0.96(+0.85%) |
Jan 05, 2022 | 112.30 | 113.77 | 112.15 | 112.28 | 16,844,518 | +0.72(+0.65%) |
Jan 04, 2022 | 110.20 | 112.06 | 109.93 | 111.56 | 17,862,842 | +1.99(+1.82%) |
Jan 03, 2022 | 107.88 | 109.96 | 107.76 | 109.57 | 11,665,980 | +1.75(+1.63%) |
Dec 31, 2021 | 107.84 | 108.49 | 107.61 | 107.81 | 6,211,577 | -0.07(-0.07%) |
Dec 30, 2021 | 108.53 | 109.04 | 107.80 | 107.89 | 6,545,850 | -0.48(-0.44%) |
Dec 29, 2021 | 108.48 | 109.00 | 107.76 | 108.36 | 7,572,560 | -0.56(-0.52%) |
Dec 28, 2021 | 109.02 | 109.64 | 108.44 | 108.92 | 7,092,569 | -0.21(-0.19%) |
Dec 27, 2021 | 106.64 | 109.16 | 106.03 | 109.13 | 8,430,989 | +2.19(+2.04%) |
Dec 23, 2021 | 107.04 | 108.33 | 106.94 | 106.95 | 8,072,842 | +0.26(+0.24%) |
Dec 22, 2021 | 106.04 | 107.20 | 105.11 | 106.69 | 9,081,531 | +0.61(+0.57%) |
Dec 21, 2021 | 105.13 | 106.64 | 105.00 | 106.08 | 12,370,221 | +1.67(+1.60%) |
Dec 20, 2021 | 102.77 | 104.46 | 101.73 | 104.41 | 14,652,520 | +0.05(+0.04%) |
Dec 17, 2021 | 106.50 | 106.99 | 104.30 | 104.37 | 24,955,602 | -2.79(-2.61%) |
Dec 16, 2021 | 106.75 | 108.58 | 106.50 | 107.16 | 12,343,559 | +0.99(+0.93%) |
Dec 15, 2021 | 106.86 | 106.86 | 104.71 | 106.17 | 12,047,454 | -0.61(-0.57%) |
Dec 14, 2021 | 106.33 | 107.41 | 106.08 | 106.77 | 13,323,063 | +0.31(+0.29%) |
Dec 13, 2021 | 107.91 | 108.27 | 106.21 | 106.46 | 9,285,954 | -2.26(-2.08%) |
Dec 10, 2021 | 109.26 | 109.51 | 107.37 | 108.72 | 9,895,032 | +0.18(+0.17%) |
Dec 09, 2021 | 108.27 | 108.96 | 108.02 | 108.54 | 9,067,222 | -0.28(-0.26%) |
Dec 08, 2021 | 108.77 | 109.57 | 108.10 | 108.82 | 9,608,306 | +0.49(+0.45%) |
Dec 07, 2021 | 107.71 | 109.02 | 107.71 | 108.33 | 12,425,580 | +1.58(+1.48%) |
Dec 06, 2021 | 106.53 | 107.90 | 105.70 | 106.75 | 10,701,936 | +1.64(+1.57%) |
Dec 03, 2021 | 107.25 | 107.49 | 104.35 | 105.11 | 11,371,904 | -0.67(-0.63%) |
Dec 02, 2021 | 104.04 | 106.30 | 102.83 | 105.78 | 12,404,790 | +2.79(+2.71%) |