Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 111.87 | 112.80 | 110.29 | 112.63 | 567,983 | +0.20(+0.18%) |
Feb 25, 2022 | 110.68 | 112.82 | 108.71 | 112.43 | 568,837 | +2.23(+2.02%) |
Feb 24, 2022 | 100.34 | 110.36 | 100.00 | 110.20 | 1,391,575 | +6.00(+5.76%) |
Feb 23, 2022 | 109.14 | 111.66 | 103.62 | 104.20 | 1,734,440 | -1.95(-1.84%) |
Feb 22, 2022 | 103.13 | 107.56 | 103.00 | 106.15 | 991,694 | +1.64(+1.57%) |
Feb 18, 2022 | 104.51 | 0 | -4.01(-3.70%) | |||
Feb 17, 2022 | 115.14 | 116.74 | 108.30 | 108.52 | 785,854 | -8.64(-7.37%) |
Feb 16, 2022 | 119.00 | 120.82 | 116.50 | 117.16 | 779,040 | -0.59(-0.50%) |
Feb 15, 2022 | 117.41 | 118.88 | 116.00 | 117.75 | 353,563 | +2.64(+2.29%) |
Feb 14, 2022 | 115.42 | 118.40 | 114.14 | 115.11 | 552,911 | -1.55(-1.33%) |
Feb 11, 2022 | 119.34 | 120.54 | 115.24 | 116.66 | 409,109 | -3.38(-2.82%) |
Feb 10, 2022 | 120.04 | 124.03 | 118.55 | 120.04 | 302,185 | -2.40(-1.96%) |
Feb 09, 2022 | 120.20 | 123.18 | 120.07 | 122.44 | 353,234 | +4.47(+3.79%) |
Feb 08, 2022 | 115.02 | 119.36 | 114.21 | 117.97 | 346,608 | +1.88(+1.62%) |
Feb 07, 2022 | 117.48 | 120.25 | 115.89 | 116.09 | 373,425 | -1.06(-0.90%) |
Feb 04, 2022 | 115.95 | 117.95 | 114.77 | 117.15 | 391,736 | +0.96(+0.83%) |
Feb 03, 2022 | 119.08 | 115.06 | 116.19 | 473,931 | -4.24(-3.52%) | |
Feb 02, 2022 | 121.23 | 121.93 | 118.89 | 120.43 | 318,859 | +0.33(+0.27%) |
Feb 01, 2022 | 119.89 | 121.16 | 116.36 | 120.10 | 472,554 | +6.62(+5.83%) |
Jan 28, 2022 | 107.87 | 114.00 | 106.49 | 113.48 | 1,403,646 | +2.30(+2.07%) |
Jan 27, 2022 | 115.89 | 117.32 | 110.99 | 111.18 | 703,148 | -3.51(-3.06%) |
Jan 26, 2022 | 118.20 | 120.50 | 114.18 | 114.69 | 788,053 | -2.39(-2.04%) |
Jan 25, 2022 | 123.53 | 124.90 | 116.88 | 117.08 | 659,364 | -8.15(-6.51%) |
Jan 24, 2022 | 121.65 | 125.53 | 116.73 | 125.23 | 765,671 | +1.86(+1.51%) |
Jan 21, 2022 | 123.17 | 125.54 | 121.10 | 123.37 | 598,069 | -0.32(-0.26%) |
Jan 20, 2022 | 124.22 | 128.36 | 123.35 | 123.69 | 584,869 | -0.14(-0.11%) |
Jan 19, 2022 | 121.22 | 125.52 | 120.36 | 123.83 | 1,390,479 | +7.60(+6.54%) |
Jan 18, 2022 | 118.02 | 121.00 | 115.59 | 116.23 | 983,951 | -4.53(-3.75%) |
Jan 14, 2022 | 120.76 | 0 | -3.34(-2.69%) | |||
Jan 13, 2022 | 128.55 | 128.55 | 122.34 | 124.10 | 652,985 | -4.39(-3.42%) |
Jan 12, 2022 | 130.10 | 132.18 | 128.04 | 128.49 | 425,885 | -1.18(-0.91%) |
Jan 11, 2022 | 127.85 | 129.82 | 125.79 | 129.67 | 750,556 | +1.82(+1.42%) |
Jan 10, 2022 | 127.55 | 128.41 | 122.78 | 127.85 | 759,009 | -3.44(-2.62%) |
Jan 07, 2022 | 135.66 | 137.41 | 130.60 | 131.29 | 596,326 | -5.14(-3.77%) |
Jan 06, 2022 | 136.95 | 139.51 | 134.39 | 136.43 | 423,915 | -1.79(-1.30%) |
Jan 05, 2022 | 143.69 | 146.93 | 138.06 | 138.22 | 546,187 | -7.19(-4.94%) |
Jan 04, 2022 | 149.94 | 150.00 | 142.72 | 145.41 | 535,992 | -4.68(-3.12%) |
Jan 03, 2022 | 150.52 | 150.64 | 147.13 | 150.09 | 445,953 | -0.43(-0.29%) |
Dec 31, 2021 | 151.25 | 153.41 | 150.22 | 150.52 | 289,621 | -1.36(-0.90%) |
Dec 30, 2021 | 152.07 | 153.95 | 151.54 | 151.88 | 309,838 | -1.12(-0.73%) |
Dec 29, 2021 | 152.87 | 153.80 | 151.04 | 153.00 | 446,977 | -0.21(-0.14%) |
Dec 28, 2021 | 154.00 | 155.86 | 152.59 | 153.21 | 385,701 | +0.45(+0.29%) |
Dec 27, 2021 | 153.04 | 153.04 | 150.25 | 152.76 | 462,243 | +0.96(+0.63%) |
Dec 23, 2021 | 152.23 | 153.36 | 150.83 | 151.80 | 333,429 | -1.02(-0.67%) |
Dec 22, 2021 | 150.96 | 153.40 | 149.18 | 152.82 | 396,873 | +2.63(+1.75%) |
Dec 21, 2021 | 147.94 | 151.18 | 146.17 | 150.19 | 749,473 | +3.97(+2.72%) |
Dec 20, 2021 | 143.01 | 146.75 | 142.05 | 146.22 | 687,764 | +2.29(+1.59%) |
Dec 17, 2021 | 141.94 | 147.09 | 139.64 | 143.93 | 1,475,290 | +1.07(+0.75%) |
Dec 16, 2021 | 144.42 | 145.30 | 140.60 | 142.86 | 739,373 | -1.48(-1.03%) |
Dec 15, 2021 | 140.13 | 145.87 | 138.81 | 144.34 | 1,913,792 | +13.68(+10.47%) |
Dec 14, 2021 | 130.83 | 132.78 | 128.57 | 130.66 | 665,792 | -2.14(-1.61%) |
Dec 13, 2021 | 132.21 | 136.32 | 132.21 | 132.80 | 605,479 | +0.59(+0.45%) |
Dec 10, 2021 | 133.82 | 134.76 | 131.97 | 132.21 | 586,346 | -2.06(-1.53%) |
Dec 09, 2021 | 140.28 | 141.83 | 133.30 | 134.27 | 623,662 | -5.89(-4.20%) |
Dec 08, 2021 | 141.31 | 141.97 | 139.12 | 140.16 | 803,544 | +0.78(+0.56%) |
Dec 07, 2021 | 134.00 | 142.40 | 134.00 | 139.38 | 989,235 | +8.37(+6.39%) |
Dec 06, 2021 | 133.66 | 134.81 | 128.53 | 131.01 | 1,160,768 | -2.33(-1.75%) |
Dec 03, 2021 | 128.20 | 136.78 | 123.20 | 133.34 | 1,555,392 | +5.77(+4.52%) |
Dec 02, 2021 | 123.70 | 128.60 | 122.20 | 127.57 | 478,087 | +2.90(+2.33%) |