Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 111.07 | 113.14 | 110.29 | 112.37 | 3,072,360 | -0.66(-0.58%) |
Feb 25, 2022 | 109.58 | 113.11 | 109.26 | 113.03 | 2,157,273 | +3.39(+3.09%) |
Feb 24, 2022 | 103.26 | 110.04 | 102.57 | 109.64 | 3,112,023 | +4.31(+4.09%) |
Feb 23, 2022 | 106.46 | 107.60 | 105.06 | 105.33 | 2,234,997 | -0.61(-0.58%) |
Feb 22, 2022 | 104.99 | 107.27 | 104.81 | 105.94 | 2,074,626 | +0.32(+0.30%) |
Feb 18, 2022 | 105.62 | 0 | -1.26(-1.18%) | |||
Feb 17, 2022 | 109.64 | 109.80 | 106.70 | 106.88 | 2,268,960 | -3.78(-3.42%) |
Feb 16, 2022 | 110.21 | 111.11 | 108.50 | 110.66 | 2,823,741 | -0.27(-0.24%) |
Feb 15, 2022 | 108.55 | 110.97 | 108.55 | 110.93 | 3,034,684 | +3.20(+2.97%) |
Feb 14, 2022 | 108.34 | 109.48 | 106.42 | 107.73 | 2,405,129 | -1.27(-1.17%) |
Feb 11, 2022 | 110.80 | 112.00 | 108.82 | 109.00 | 2,797,335 | -1.64(-1.48%) |
Feb 10, 2022 | 110.16 | 112.77 | 110.06 | 110.64 | 2,338,180 | -1.95(-1.73%) |
Feb 09, 2022 | 113.04 | 114.12 | 111.96 | 112.59 | 3,025,542 | +1.17(+1.05%) |
Feb 08, 2022 | 110.35 | 111.81 | 108.83 | 111.42 | 3,798,260 | +0.29(+0.26%) |
Feb 07, 2022 | 111.60 | 113.34 | 110.61 | 111.13 | 1,833,460 | -1.05(-0.94%) |
Feb 04, 2022 | 110.60 | 113.21 | 110.26 | 112.18 | 2,303,684 | +0.59(+0.53%) |
Feb 03, 2022 | 110.80 | 111.59 | 2,655,254 | -1.25(-1.11%) | ||
Feb 02, 2022 | 111.79 | 112.99 | 109.77 | 112.84 | 3,385,274 | +4.47(+4.12%) |
Feb 01, 2022 | 109.59 | 110.54 | 107.02 | 108.37 | 3,723,960 | -0.83(-0.76%) |
Jan 31, 2022 | 105.32 | 109.41 | 109.20 | 3,398,334 | +4.33(+4.13%) | |
Jan 28, 2022 | 102.37 | 105.02 | 96.39 | 104.87 | 3,828,613 | +2.91(+2.85%) |
Jan 27, 2022 | 100.00 | 106.04 | 99.62 | 101.96 | 6,875,987 | -6.67(-6.14%) |
Jan 26, 2022 | 111.05 | 112.16 | 107.42 | 108.63 | 3,138,175 | -0.86(-0.79%) |
Jan 25, 2022 | 107.94 | 111.12 | 106.53 | 109.49 | 3,211,910 | -1.11(-1.00%) |
Jan 24, 2022 | 110.30 | 110.75 | 105.14 | 110.60 | 4,692,008 | -2.05(-1.82%) |
Jan 21, 2022 | 115.52 | 115.55 | 112.25 | 112.65 | 3,145,015 | -2.91(-2.52%) |
Jan 20, 2022 | 117.20 | 119.56 | 115.34 | 115.56 | 1,825,502 | -0.60(-0.52%) |
Jan 19, 2022 | 116.25 | 118.14 | 115.97 | 116.16 | 2,245,348 | +0.33(+0.28%) |
Jan 18, 2022 | 115.00 | 116.52 | 114.17 | 115.83 | 2,601,158 | -2.43(-2.05%) |
Jan 14, 2022 | 118.26 | 0 | -2.20(-1.83%) | |||
Jan 13, 2022 | 122.57 | 122.90 | 120.05 | 120.46 | 1,695,976 | -1.80(-1.47%) |
Jan 12, 2022 | 121.19 | 123.77 | 121.19 | 122.26 | 2,006,924 | +0.32(+0.26%) |
Jan 11, 2022 | 120.60 | 122.19 | 118.54 | 121.94 | 2,389,409 | +1.82(+1.52%) |
Jan 10, 2022 | 120.53 | 121.22 | 117.72 | 120.12 | 2,652,618 | -2.18(-1.78%) |
Jan 07, 2022 | 122.16 | 123.81 | 121.02 | 122.30 | 2,172,096 | -0.93(-0.75%) |
Jan 06, 2022 | 124.35 | 125.40 | 122.97 | 123.23 | 2,602,105 | -0.69(-0.56%) |
Jan 05, 2022 | 127.55 | 128.36 | 123.92 | 123.92 | 2,201,752 | -3.97(-3.10%) |
Jan 04, 2022 | 128.37 | 129.53 | 126.94 | 127.89 | 2,051,251 | -0.45(-0.35%) |
Jan 03, 2022 | 129.07 | 129.51 | 126.43 | 128.34 | 1,765,642 | -1.21(-0.93%) |
Dec 31, 2021 | 130.31 | 130.94 | 129.27 | 129.55 | 1,193,704 | -1.13(-0.86%) |
Dec 30, 2021 | 130.82 | 131.73 | 130.39 | 130.68 | 1,112,448 | +0.04(+0.03%) |
Dec 29, 2021 | 129.67 | 131.19 | 129.60 | 130.64 | 1,138,121 | +1.29(+1.00%) |
Dec 28, 2021 | 130.83 | 130.90 | 128.98 | 129.35 | 1,298,079 | -1.23(-0.94%) |
Dec 27, 2021 | 129.07 | 130.60 | 128.18 | 130.58 | 1,254,012 | +2.01(+1.56%) |
Dec 23, 2021 | 128.00 | 129.12 | 127.65 | 128.57 | 1,732,183 | +0.74(+0.58%) |
Dec 22, 2021 | 124.20 | 128.02 | 124.20 | 127.83 | 2,185,299 | +3.43(+2.76%) |
Dec 21, 2021 | 121.07 | 124.56 | 120.87 | 124.40 | 2,223,551 | +4.37(+3.64%) |
Dec 20, 2021 | 120.44 | 120.96 | 117.88 | 120.03 | 3,264,276 | -2.09(-1.71%) |
Dec 17, 2021 | 121.24 | 123.56 | 120.42 | 122.12 | 6,494,154 | +2.55(+2.13%) |
Dec 16, 2021 | 120.63 | 122.50 | 118.88 | 119.57 | 2,866,418 | -0.34(-0.28%) |
Dec 15, 2021 | 118.78 | 120.39 | 117.06 | 119.91 | 2,530,574 | +3.01(+2.57%) |
Dec 14, 2021 | 119.49 | 119.49 | 115.74 | 116.90 | 2,275,203 | -3.84(-3.18%) |
Dec 13, 2021 | 121.83 | 122.03 | 120.27 | 120.74 | 1,758,296 | -1.10(-0.90%) |
Dec 10, 2021 | 121.49 | 122.34 | 120.55 | 121.84 | 2,227,625 | +1.50(+1.25%) |
Dec 09, 2021 | 120.00 | 121.92 | 119.49 | 120.34 | 2,841,219 | +0.88(+0.74%) |
Dec 08, 2021 | 116.04 | 119.62 | 115.70 | 119.46 | 3,369,069 | +3.94(+3.41%) |
Dec 07, 2021 | 113.77 | 116.43 | 113.37 | 115.52 | 2,727,062 | +3.56(+3.18%) |
Dec 06, 2021 | 110.50 | 113.10 | 108.79 | 111.96 | 2,643,556 | +3.48(+3.21%) |
Dec 03, 2021 | 110.69 | 111.44 | 107.15 | 108.48 | 3,146,847 | -1.34(-1.22%) |
Dec 02, 2021 | 107.63 | 110.30 | 107.12 | 109.82 | 2,527,306 | +2.39(+2.22%) |