Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 109.20 | 110.25 | 108.15 | 109.47 | 7,560,086 | -1.49(-1.34%) |
Feb 25, 2022 | 109.06 | 111.03 | 109.16 | 110.96 | 4,992,395 | +1.97(+1.81%) |
Feb 24, 2022 | 107.22 | 109.10 | 106.16 | 108.98 | 7,343,147 | -0.09(-0.08%) |
Feb 23, 2022 | 111.14 | 111.42 | 108.90 | 109.08 | 4,573,496 | -1.65(-1.49%) |
Feb 22, 2022 | 110.98 | 111.69 | 109.62 | 110.73 | 5,981,853 | -0.38(-0.35%) |
Feb 18, 2022 | 111.11 | 0 | -0.55(-0.50%) | |||
Feb 17, 2022 | 114.42 | 114.82 | 111.56 | 111.67 | 7,605,186 | -3.76(-3.26%) |
Feb 16, 2022 | 115.67 | 116.55 | 114.61 | 115.43 | 5,454,900 | -0.68(-0.58%) |
Feb 15, 2022 | 116.73 | 117.66 | 115.81 | 116.11 | 4,917,521 | -0.19(-0.16%) |
Feb 14, 2022 | 118.47 | 118.53 | 115.33 | 116.29 | 5,981,057 | -2.27(-1.91%) |
Feb 11, 2022 | 119.64 | 120.37 | 118.29 | 118.56 | 4,673,721 | -0.74(-0.62%) |
Feb 10, 2022 | 121.05 | 122.02 | 118.99 | 119.31 | 6,680,843 | -2.35(-1.93%) |
Feb 09, 2022 | 121.70 | 122.15 | 120.81 | 121.66 | 6,108,725 | +0.68(+0.56%) |
Feb 08, 2022 | 121.16 | 121.42 | 119.88 | 120.98 | 4,735,886 | -0.19(-0.16%) |
Feb 07, 2022 | 121.36 | 121.68 | 120.31 | 121.17 | 4,261,166 | +0.08(+0.07%) |
Feb 04, 2022 | 121.72 | 122.56 | 120.27 | 121.09 | 4,691,387 | -0.56(-0.46%) |
Feb 03, 2022 | 120.96 | 122.51 | 121.65 | 6,909,137 | +0.47(+0.39%) | |
Feb 02, 2022 | 119.81 | 121.45 | 119.42 | 121.18 | 6,064,443 | +1.52(+1.27%) |
Feb 01, 2022 | 118.10 | 120.04 | 116.98 | 119.66 | 7,023,845 | +1.73(+1.47%) |
Jan 31, 2022 | 118.39 | 117.93 | 6,633,773 | -0.82(-0.69%) | ||
Jan 28, 2022 | 117.59 | 118.78 | 116.36 | 118.75 | 6,197,152 | +1.75(+1.49%) |
Jan 27, 2022 | 118.01 | 118.97 | 116.61 | 117.00 | 6,226,397 | -1.54(-1.30%) |
Jan 26, 2022 | 120.49 | 121.02 | 117.57 | 118.54 | 9,435,161 | -1.62(-1.35%) |
Jan 25, 2022 | 114.02 | 121.03 | 113.28 | 120.16 | 22,315,186 | +6.43(+5.65%) |
Jan 24, 2022 | 113.00 | 114.03 | 109.65 | 113.74 | 15,303,756 | -0.47(-0.41%) |
Jan 21, 2022 | 116.23 | 116.43 | 114.13 | 114.20 | 6,690,363 | -1.30(-1.12%) |
Jan 20, 2022 | 115.89 | 117.32 | 115.28 | 115.50 | 5,977,458 | -0.67(-0.58%) |
Jan 19, 2022 | 117.34 | 118.22 | 116.10 | 116.17 | 4,645,392 | -1.20(-1.02%) |
Jan 18, 2022 | 117.38 | 118.21 | 116.35 | 117.37 | 5,942,594 | -1.12(-0.95%) |
Jan 14, 2022 | 118.50 | 0 | -0.48(-0.41%) | |||
Jan 13, 2022 | 118.22 | 120.12 | 118.22 | 118.98 | 5,512,751 | +1.03(+0.88%) |
Jan 12, 2022 | 117.65 | 118.72 | 115.99 | 117.95 | 6,061,257 | +0.64(+0.54%) |
Jan 11, 2022 | 115.24 | 117.65 | 112.98 | 117.31 | 12,575,346 | -1.91(-1.60%) |
Jan 10, 2022 | 118.72 | 120.25 | 117.76 | 119.22 | 6,152,162 | +0.18(+0.15%) |
Jan 07, 2022 | 119.10 | 119.78 | 117.88 | 119.04 | 5,932,805 | -0.45(-0.38%) |
Jan 06, 2022 | 122.02 | 122.20 | 116.99 | 119.49 | 11,218,312 | -2.54(-2.08%) |
Jan 05, 2022 | 122.11 | 125.55 | 121.73 | 122.03 | 10,135,350 | +0.18(+0.14%) |
Jan 04, 2022 | 120.16 | 123.56 | 119.99 | 121.86 | 8,267,348 | +1.75(+1.46%) |
Jan 03, 2022 | 118.37 | 120.34 | 117.98 | 120.11 | 5,216,797 | +2.10(+1.78%) |
Dec 31, 2021 | 118.31 | 119.18 | 117.97 | 118.01 | 3,808,062 | -0.22(-0.19%) |
Dec 30, 2021 | 118.09 | 118.64 | 117.72 | 118.23 | 3,574,468 | +0.50(+0.42%) |
Dec 29, 2021 | 116.90 | 118.50 | 116.81 | 117.73 | 4,800,585 | +0.64(+0.54%) |
Dec 28, 2021 | 116.19 | 117.62 | 116.18 | 117.10 | 3,902,148 | +0.89(+0.77%) |
Dec 27, 2021 | 115.33 | 116.23 | 114.73 | 116.21 | 4,863,423 | +0.87(+0.76%) |
Dec 23, 2021 | 114.78 | 115.62 | 114.35 | 115.33 | 4,133,001 | +0.78(+0.68%) |
Dec 22, 2021 | 113.95 | 114.59 | 112.66 | 114.56 | 4,440,858 | +0.69(+0.61%) |
Dec 21, 2021 | 112.71 | 114.19 | 112.71 | 113.87 | 5,498,853 | +1.69(+1.50%) |
Dec 20, 2021 | 111.00 | 112.31 | 110.10 | 112.18 | 5,594,181 | -0.30(-0.27%) |
Dec 17, 2021 | 111.13 | 113.58 | 110.55 | 112.48 | 11,831,297 | +1.30(+1.17%) |
Dec 16, 2021 | 109.05 | 111.81 | 109.02 | 111.18 | 8,241,069 | +2.49(+2.29%) |
Dec 15, 2021 | 109.30 | 110.20 | 107.87 | 108.69 | 5,650,350 | -0.57(-0.52%) |
Dec 14, 2021 | 108.02 | 110.39 | 107.98 | 109.27 | 6,472,602 | +1.04(+0.96%) |
Dec 13, 2021 | 109.27 | 109.79 | 106.65 | 108.23 | 7,753,555 | -1.33(-1.22%) |
Dec 10, 2021 | 109.75 | 110.66 | 108.92 | 109.56 | 5,626,225 | +0.46(+0.42%) |
Dec 09, 2021 | 107.85 | 109.44 | 107.53 | 109.10 | 5,224,109 | +0.49(+0.45%) |
Dec 08, 2021 | 107.71 | 108.93 | 107.29 | 108.61 | 6,208,169 | +1.27(+1.18%) |
Dec 07, 2021 | 106.36 | 107.78 | 106.01 | 107.34 | 5,881,470 | +1.47(+1.39%) |
Dec 06, 2021 | 105.42 | 106.96 | 105.42 | 105.87 | 5,415,951 | +0.94(+0.90%) |
Dec 03, 2021 | 103.62 | 105.38 | 103.62 | 104.92 | 7,509,478 | +1.71(+1.66%) |
Dec 02, 2021 | 103.63 | 104.17 | 102.91 | 103.21 | 5,961,710 | -0.02(-0.02%) |