Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 128.00 | 132.35 | 127.43 | 132.35 | 26,537,144 | +3.33(+2.58%) |
Feb 25, 2022 | 124.96 | 129.13 | 127.00 | 129.02 | 30,495,768 | +5.08(+4.10%) |
Feb 24, 2022 | 126.77 | 127.04 | 121.06 | 123.94 | 24,052,546 | -0.64(-0.52%) |
Feb 23, 2022 | 122.17 | 125.07 | 121.83 | 124.58 | 17,553,756 | +2.89(+2.38%) |
Feb 22, 2022 | 125.91 | 125.91 | 119.96 | 121.69 | 21,243,780 | -0.94(-0.76%) |
Feb 18, 2022 | 122.62 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.31 | 123.69 | 121.73 | 122.80 | 10,965,398 | -0.63(-0.51%) |
Feb 16, 2022 | 124.03 | 125.14 | 122.94 | 123.43 | 12,339,276 | +0.04(+0.03%) |
Feb 15, 2022 | 122.31 | 123.93 | 121.48 | 123.40 | 12,781,551 | -0.91(-0.73%) |
Feb 14, 2022 | 125.46 | 125.56 | 122.83 | 124.31 | 17,711,368 | -1.95(-1.54%) |
Feb 11, 2022 | 124.48 | 126.83 | 123.95 | 126.25 | 14,111,659 | +2.52(+2.04%) |
Feb 10, 2022 | 125.11 | 126.23 | 123.14 | 123.73 | 12,100,474 | -1.59(-1.27%) |
Feb 09, 2022 | 124.34 | 125.82 | 123.79 | 125.32 | 11,148,260 | +1.23(+0.99%) |
Feb 08, 2022 | 125.68 | 125.91 | 122.80 | 124.10 | 12,116,564 | -1.92(-1.52%) |
Feb 07, 2022 | 123.10 | 126.82 | 122.63 | 126.02 | 20,251,960 | +2.43(+1.96%) |
Feb 04, 2022 | 122.80 | 124.61 | 122.80 | 123.59 | 14,331,320 | +1.53(+1.25%) |
Feb 03, 2022 | 122.65 | 123.11 | 121.14 | 122.06 | 10,385,222 | -1.10(-0.89%) |
Feb 02, 2022 | 122.19 | 123.51 | 120.79 | 123.16 | 11,967,533 | +0.56(+0.46%) |
Feb 01, 2022 | 118.99 | 123.46 | 118.71 | 122.60 | 17,769,018 | +3.15(+2.63%) |
Jan 31, 2022 | 118.41 | 119.93 | 119.45 | 18,028,838 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.24 | 120.11 | 116.48 | 118.79 | 27,293,204 | -4.33(-3.52%) |
Jan 27, 2022 | 122.29 | 124.61 | 121.50 | 123.12 | 22,689,088 | +2.44(+2.02%) |
Jan 26, 2022 | 120.88 | 122.52 | 119.90 | 120.69 | 18,979,596 | +0.09(+0.08%) |
Jan 25, 2022 | 115.62 | 120.73 | 113.94 | 120.59 | 21,952,378 | +4.92(+4.25%) |
Jan 24, 2022 | 113.19 | 116.17 | 111.73 | 115.67 | 21,579,292 | +0.25(+0.21%) |
Jan 21, 2022 | 116.20 | 116.78 | 114.81 | 115.43 | 14,354,352 | -1.40(-1.20%) |
Jan 20, 2022 | 116.67 | 119.02 | 116.31 | 116.83 | 12,474,508 | -0.42(-0.36%) |
Jan 19, 2022 | 118.19 | 118.38 | 116.91 | 117.25 | 13,260,405 | -0.43(-0.36%) |
Jan 18, 2022 | 117.96 | 118.24 | 116.30 | 117.67 | 14,189,162 | +0.38(+0.33%) |
Jan 14, 2022 | 117.29 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.64 | 116.51 | 115.01 | 115.33 | 10,445,180 | -0.48(-0.42%) |
Jan 12, 2022 | 116.41 | 116.81 | 115.03 | 115.81 | 13,716,940 | -0.58(-0.50%) |
Jan 11, 2022 | 114.47 | 116.42 | 113.54 | 116.39 | 16,069,013 | +2.60(+2.29%) |
Jan 10, 2022 | 113.83 | 114.32 | 112.65 | 113.79 | 13,877,481 | +0.07(+0.06%) |
Jan 07, 2022 | 112.37 | 114.18 | 111.83 | 113.72 | 15,573,599 | +1.61(+1.44%) |
Jan 06, 2022 | 112.44 | 113.07 | 110.64 | 112.11 | 14,638,537 | +0.95(+0.85%) |
Jan 05, 2022 | 111.18 | 112.64 | 111.03 | 111.16 | 17,014,612 | +0.72(+0.65%) |
Jan 04, 2022 | 109.10 | 110.94 | 108.83 | 110.44 | 18,043,218 | +1.97(+1.82%) |
Jan 03, 2022 | 106.80 | 108.86 | 106.68 | 108.47 | 11,783,781 | +1.74(+1.63%) |
Dec 31, 2021 | 106.76 | 107.41 | 106.53 | 106.73 | 6,274,301 | -0.07(-0.07%) |
Dec 30, 2021 | 107.44 | 107.95 | 106.72 | 106.81 | 6,611,949 | -0.47(-0.44%) |
Dec 29, 2021 | 107.40 | 107.91 | 106.68 | 107.28 | 7,649,027 | -0.56(-0.51%) |
Dec 28, 2021 | 107.92 | 108.54 | 107.36 | 107.83 | 7,164,189 | -0.21(-0.19%) |
Dec 27, 2021 | 105.57 | 108.07 | 104.97 | 108.04 | 8,516,124 | +2.17(+2.04%) |
Dec 23, 2021 | 105.97 | 107.25 | 105.87 | 105.88 | 8,154,360 | +0.25(+0.24%) |
Dec 22, 2021 | 104.98 | 106.12 | 104.06 | 105.62 | 9,173,235 | +0.60(+0.57%) |
Dec 21, 2021 | 104.08 | 105.57 | 103.95 | 105.02 | 12,495,134 | +1.66(+1.60%) |
Dec 20, 2021 | 101.74 | 103.41 | 100.71 | 103.37 | 14,800,478 | +0.05(+0.04%) |
Dec 17, 2021 | 105.43 | 105.92 | 103.26 | 103.32 | 25,207,600 | -2.77(-2.61%) |
Dec 16, 2021 | 105.68 | 107.50 | 105.43 | 106.09 | 12,468,203 | +0.98(+0.94%) |
Dec 15, 2021 | 105.80 | 105.80 | 103.66 | 105.11 | 12,169,108 | -0.60(-0.57%) |
Dec 14, 2021 | 105.27 | 106.34 | 105.02 | 105.71 | 13,457,598 | +0.31(+0.29%) |
Dec 13, 2021 | 106.83 | 107.19 | 105.15 | 105.40 | 9,379,722 | -2.24(-2.08%) |
Dec 10, 2021 | 108.17 | 108.42 | 106.30 | 107.63 | 9,994,951 | +0.18(+0.17%) |
Dec 09, 2021 | 107.19 | 107.87 | 106.94 | 107.45 | 9,158,782 | -0.28(-0.26%) |
Dec 08, 2021 | 107.68 | 108.47 | 107.02 | 107.73 | 9,705,330 | +0.48(+0.45%) |
Dec 07, 2021 | 106.63 | 107.92 | 106.63 | 107.25 | 12,551,052 | +1.56(+1.48%) |
Dec 06, 2021 | 105.47 | 106.82 | 104.64 | 105.69 | 10,810,003 | +1.63(+1.56%) |
Dec 03, 2021 | 106.18 | 106.42 | 103.31 | 104.06 | 11,486,736 | -0.66(-0.63%) |
Dec 02, 2021 | 103.00 | 105.23 | 101.80 | 104.72 | 12,530,052 | +2.77(+2.71%) |