Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 128.03 | 132.38 | 127.46 | 132.38 | 26,530,842 | +3.33(+2.58%) |
Feb 25, 2022 | 124.99 | 129.16 | 127.03 | 129.05 | 30,488,524 | +5.08(+4.10%) |
Feb 24, 2022 | 126.80 | 127.08 | 121.09 | 123.97 | 24,046,834 | -0.64(-0.52%) |
Feb 23, 2022 | 122.20 | 125.10 | 121.86 | 124.61 | 17,549,586 | +2.90(+2.38%) |
Feb 22, 2022 | 125.94 | 125.94 | 119.99 | 121.72 | 21,238,734 | -0.94(-0.76%) |
Feb 18, 2022 | 122.65 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.34 | 123.72 | 121.76 | 122.83 | 10,962,794 | -0.64(-0.51%) |
Feb 16, 2022 | 124.06 | 125.17 | 122.97 | 123.46 | 12,336,346 | +0.04(+0.03%) |
Feb 15, 2022 | 122.34 | 123.96 | 121.51 | 123.42 | 12,778,516 | -0.91(-0.73%) |
Feb 14, 2022 | 125.49 | 125.59 | 122.86 | 124.33 | 17,707,164 | -1.95(-1.54%) |
Feb 11, 2022 | 124.51 | 126.86 | 123.98 | 126.28 | 14,108,310 | +2.52(+2.04%) |
Feb 10, 2022 | 125.14 | 126.26 | 123.17 | 123.76 | 12,097,602 | -1.59(-1.27%) |
Feb 09, 2022 | 124.37 | 125.85 | 123.82 | 125.35 | 11,145,614 | +1.23(+0.99%) |
Feb 08, 2022 | 125.71 | 125.94 | 122.83 | 124.13 | 12,113,688 | -1.92(-1.52%) |
Feb 07, 2022 | 123.12 | 126.85 | 122.66 | 126.05 | 20,247,152 | +2.43(+1.96%) |
Feb 04, 2022 | 122.83 | 124.64 | 122.83 | 123.62 | 14,327,918 | +1.53(+1.25%) |
Feb 03, 2022 | 122.68 | 123.13 | 121.17 | 122.09 | 10,382,757 | -1.10(-0.89%) |
Feb 02, 2022 | 122.22 | 123.54 | 120.81 | 123.19 | 11,964,692 | +0.56(+0.46%) |
Feb 01, 2022 | 119.02 | 123.49 | 118.73 | 122.62 | 17,764,802 | +3.15(+2.63%) |
Jan 31, 2022 | 118.44 | 119.95 | 119.48 | 18,024,560 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.27 | 120.14 | 116.51 | 118.82 | 27,286,724 | -4.33(-3.52%) |
Jan 27, 2022 | 122.31 | 124.64 | 121.53 | 123.15 | 22,683,702 | +2.44(+2.02%) |
Jan 26, 2022 | 120.91 | 122.55 | 119.93 | 120.71 | 18,975,090 | +0.09(+0.08%) |
Jan 25, 2022 | 115.65 | 120.76 | 113.96 | 120.62 | 21,947,166 | +4.92(+4.25%) |
Jan 24, 2022 | 113.22 | 116.20 | 111.75 | 115.70 | 21,574,170 | +0.25(+0.21%) |
Jan 21, 2022 | 116.23 | 116.81 | 114.84 | 115.46 | 14,350,944 | -1.40(-1.20%) |
Jan 20, 2022 | 116.69 | 119.05 | 116.34 | 116.86 | 12,471,547 | -0.42(-0.36%) |
Jan 19, 2022 | 118.22 | 118.40 | 116.94 | 117.28 | 13,257,257 | -0.43(-0.36%) |
Jan 18, 2022 | 117.98 | 118.27 | 116.33 | 117.70 | 14,185,794 | +0.38(+0.33%) |
Jan 14, 2022 | 117.32 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.67 | 116.54 | 115.04 | 115.36 | 10,442,700 | -0.48(-0.42%) |
Jan 12, 2022 | 116.44 | 116.84 | 115.06 | 115.84 | 13,713,684 | -0.58(-0.50%) |
Jan 11, 2022 | 114.50 | 116.45 | 113.56 | 116.42 | 16,065,199 | +2.60(+2.29%) |
Jan 10, 2022 | 113.86 | 114.35 | 112.68 | 113.82 | 13,874,187 | +0.07(+0.06%) |
Jan 07, 2022 | 112.40 | 114.21 | 111.85 | 113.75 | 15,569,903 | +1.61(+1.44%) |
Jan 06, 2022 | 112.46 | 113.10 | 110.66 | 112.14 | 14,635,062 | +0.95(+0.85%) |
Jan 05, 2022 | 111.21 | 112.66 | 111.05 | 111.19 | 17,010,572 | +0.72(+0.65%) |
Jan 04, 2022 | 109.12 | 110.97 | 108.86 | 110.47 | 18,038,936 | +1.98(+1.82%) |
Jan 03, 2022 | 106.82 | 108.89 | 106.70 | 108.50 | 11,780,984 | +1.74(+1.63%) |
Dec 31, 2021 | 106.79 | 107.43 | 106.56 | 106.76 | 6,272,812 | -0.07(-0.07%) |
Dec 30, 2021 | 107.47 | 107.98 | 106.75 | 106.83 | 6,610,379 | -0.47(-0.44%) |
Dec 29, 2021 | 107.42 | 107.94 | 106.70 | 107.31 | 7,647,211 | -0.55(-0.51%) |
Dec 28, 2021 | 107.95 | 108.57 | 107.38 | 107.86 | 7,162,488 | -0.21(-0.19%) |
Dec 27, 2021 | 105.59 | 108.10 | 104.99 | 108.07 | 8,514,102 | +2.17(+2.04%) |
Dec 23, 2021 | 106.00 | 107.28 | 105.89 | 105.90 | 8,152,424 | +0.25(+0.24%) |
Dec 22, 2021 | 105.00 | 106.15 | 104.08 | 105.65 | 9,171,058 | +0.60(+0.57%) |
Dec 21, 2021 | 104.10 | 105.59 | 103.97 | 105.05 | 12,492,168 | +1.66(+1.60%) |
Dec 20, 2021 | 101.76 | 103.44 | 100.74 | 103.39 | 14,796,965 | +0.05(+0.04%) |
Dec 17, 2021 | 105.46 | 105.95 | 103.28 | 103.35 | 25,201,616 | -2.77(-2.61%) |
Dec 16, 2021 | 105.70 | 107.52 | 105.46 | 106.11 | 12,465,243 | +0.98(+0.94%) |
Dec 15, 2021 | 105.82 | 105.82 | 103.68 | 105.13 | 12,166,219 | -0.60(-0.57%) |
Dec 14, 2021 | 105.29 | 106.36 | 105.05 | 105.73 | 13,454,403 | +0.31(+0.29%) |
Dec 13, 2021 | 106.86 | 107.21 | 105.18 | 105.42 | 9,377,496 | -2.24(-2.08%) |
Dec 10, 2021 | 108.20 | 108.44 | 106.32 | 107.66 | 9,992,578 | +0.18(+0.17%) |
Dec 09, 2021 | 107.21 | 107.90 | 106.97 | 107.48 | 9,156,608 | -0.28(-0.26%) |
Dec 08, 2021 | 107.70 | 108.50 | 107.04 | 107.76 | 9,703,026 | +0.48(+0.45%) |
Dec 07, 2021 | 106.66 | 107.95 | 106.65 | 107.28 | 12,548,073 | +1.56(+1.48%) |
Dec 06, 2021 | 105.49 | 106.85 | 104.67 | 105.71 | 10,807,437 | +1.63(+1.57%) |
Dec 03, 2021 | 106.20 | 106.44 | 103.33 | 104.08 | 11,484,009 | -0.66(-0.63%) |
Dec 02, 2021 | 103.03 | 105.26 | 101.83 | 104.75 | 12,527,078 | +2.77(+2.71%) |