Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.12 | 105.61 | 105.08 | 105.59 | 13,050,616 | +1.19(+1.14%) |
Feb 25, 2022 | 104.27 | 104.42 | 104.05 | 104.41 | 8,603,229 | -0.03(-0.03%) |
Feb 24, 2022 | 105.03 | 105.05 | 104.28 | 104.43 | 20,346,678 | +0.25(+0.24%) |
Feb 23, 2022 | 104.35 | 104.44 | 104.08 | 104.19 | 8,432,786 | -0.55(-0.52%) |
Feb 22, 2022 | 104.51 | 104.75 | 104.39 | 104.73 | 8,911,335 | -0.01(-0.01%) |
Feb 18, 2022 | 104.75 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 104.09 | 104.44 | 104.08 | 104.41 | 9,289,792 | +0.56(+0.54%) |
Feb 16, 2022 | 103.90 | 103.92 | 103.54 | 103.85 | 9,564,224 | +0.22(+0.21%) |
Feb 15, 2022 | 103.64 | 103.82 | 103.56 | 103.63 | 9,015,351 | -0.31(-0.30%) |
Feb 14, 2022 | 104.10 | 104.38 | 103.79 | 103.94 | 11,775,292 | -0.72(-0.69%) |
Feb 11, 2022 | 104.04 | 104.75 | 103.52 | 104.67 | 19,447,850 | +1.07(+1.04%) |
Feb 10, 2022 | 104.17 | 104.24 | 103.56 | 103.60 | 17,661,210 | -0.96(-0.92%) |
Feb 09, 2022 | 104.66 | 104.89 | 104.52 | 104.56 | 10,738,573 | +0.14(+0.14%) |
Feb 08, 2022 | 104.47 | 104.53 | 104.36 | 104.42 | 8,612,980 | -0.34(-0.32%) |
Feb 07, 2022 | 104.75 | 104.86 | 104.62 | 104.75 | 10,931,174 | +0.03(+0.03%) |
Feb 04, 2022 | 104.93 | 104.96 | 104.62 | 104.73 | 9,149,237 | -0.81(-0.77%) |
Feb 03, 2022 | 105.52 | 105.63 | 105.54 | 8,528,881 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.86 | 106.25 | 105.86 | 105.99 | 6,367,832 | +0.22(+0.21%) |
Feb 01, 2022 | 105.95 | 105.99 | 105.61 | 105.77 | 22,657,894 | -0.14(-0.14%) |
Jan 28, 2022 | 105.52 | 106.00 | 105.49 | 105.91 | 7,135,375 | +0.24(+0.23%) |
Jan 27, 2022 | 105.48 | 105.87 | 105.46 | 105.67 | 12,338,995 | +0.44(+0.42%) |
Jan 26, 2022 | 106.00 | 106.09 | 105.23 | 105.23 | 13,492,414 | -0.75(-0.71%) |
Jan 25, 2022 | 106.22 | 106.40 | 105.92 | 105.98 | 14,384,471 | -0.14(-0.13%) |
Jan 24, 2022 | 106.55 | 106.59 | 106.10 | 106.12 | 23,783,606 | -0.09(-0.09%) |
Jan 21, 2022 | 106.20 | 106.37 | 105.99 | 106.22 | 14,082,715 | +0.61(+0.58%) |
Jan 20, 2022 | 105.55 | 105.60 | 105.41 | 105.60 | 8,819,841 | +0.23(+0.21%) |
Jan 19, 2022 | 105.29 | 105.58 | 105.23 | 105.38 | 11,000,179 | +0.25(+0.24%) |
Jan 18, 2022 | 105.47 | 105.56 | 105.09 | 105.12 | 12,322,722 | -0.80(-0.76%) |
Jan 14, 2022 | 105.92 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.39 | 106.69 | 106.30 | 106.66 | 8,960,896 | +0.34(+0.32%) |
Jan 12, 2022 | 106.48 | 106.72 | 106.30 | 106.32 | 8,498,995 | +0.02(+0.02%) |
Jan 11, 2022 | 106.00 | 106.31 | 105.91 | 106.30 | 8,594,680 | +0.25(+0.24%) |
Jan 10, 2022 | 105.80 | 106.08 | 105.73 | 106.05 | 8,960,511 | -0.03(-0.03%) |
Jan 07, 2022 | 106.28 | 106.32 | 105.82 | 106.07 | 14,155,125 | -0.35(-0.33%) |
Jan 06, 2022 | 106.44 | 106.51 | 106.30 | 106.42 | 11,645,998 | -0.26(-0.25%) |
Jan 05, 2022 | 107.16 | 107.17 | 106.61 | 106.69 | 14,577,565 | -0.45(-0.42%) |
Jan 04, 2022 | 106.95 | 107.16 | 106.86 | 107.14 | 16,911,752 | -0.06(-0.05%) |
Jan 03, 2022 | 107.19 | 108.23 | 107.19 | 107.19 | 34,891,748 | -1.01(-0.93%) |
Dec 31, 2021 | 108.35 | 108.49 | 108.20 | 108.20 | 8,061,120 | -0.12(-0.11%) |
Dec 30, 2021 | 108.18 | 108.33 | 108.00 | 108.32 | 10,942,498 | +0.36(+0.33%) |
Dec 29, 2021 | 108.17 | 108.27 | 107.89 | 107.97 | 12,626,422 | -0.55(-0.51%) |
Dec 28, 2021 | 108.72 | 108.75 | 108.46 | 108.52 | 8,837,024 | -0.02(-0.02%) |
Dec 27, 2021 | 108.46 | 108.60 | 108.44 | 108.54 | 3,690,007 | +0.04(+0.03%) |
Dec 23, 2021 | 108.65 | 108.66 | 108.37 | 108.50 | 7,662,783 | -0.23(-0.21%) |
Dec 22, 2021 | 108.79 | 108.80 | 108.52 | 108.73 | 5,884,588 | +0.10(+0.09%) |
Dec 21, 2021 | 108.66 | 108.71 | 108.42 | 108.62 | 8,154,954 | -0.43(-0.40%) |
Dec 20, 2021 | 109.33 | 109.47 | 109.03 | 109.06 | 14,637,550 | -0.09(-0.09%) |
Dec 17, 2021 | 109.25 | 109.46 | 109.08 | 109.15 | 8,431,598 | +0.24(+0.22%) |
Dec 16, 2021 | 108.75 | 109.05 | 108.73 | 108.91 | 9,655,926 | +0.32(+0.29%) |
Dec 15, 2021 | 108.49 | 108.79 | 108.36 | 108.59 | 8,965,856 | -0.16(-0.15%) |
Dec 14, 2021 | 108.71 | 108.86 | 108.51 | 108.75 | 5,050,741 | -0.19(-0.17%) |
Dec 13, 2021 | 108.69 | 109.03 | 108.67 | 108.94 | 6,071,143 | +0.52(+0.48%) |
Dec 10, 2021 | 108.52 | 108.72 | 108.36 | 108.42 | 5,373,923 | +0.08(+0.07%) |
Dec 09, 2021 | 108.34 | 108.52 | 108.19 | 108.35 | 9,785,343 | +0.27(+0.25%) |
Dec 08, 2021 | 108.26 | 108.29 | 107.93 | 108.07 | 11,836,832 | -0.35(-0.32%) |
Dec 07, 2021 | 108.53 | 108.76 | 108.34 | 108.42 | 8,168,406 | -0.41(-0.38%) |
Dec 06, 2021 | 109.22 | 109.31 | 108.71 | 108.83 | 10,493,082 | -0.55(-0.50%) |
Dec 03, 2021 | 108.56 | 109.63 | 108.47 | 109.38 | 21,053,948 | +0.64(+0.59%) |
Dec 02, 2021 | 108.95 | 108.99 | 108.49 | 108.74 | 12,179,049 | -0.11(-0.10%) |