Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 118.24 | 118.37 | 114.15 | 116.76 | 1,905,787 | -2.10(-1.77%) |
Feb 25, 2022 | 115.94 | 118.96 | 115.19 | 118.86 | 1,755,700 | +2.62(+2.26%) |
Feb 24, 2022 | 106.06 | 116.36 | 106.06 | 116.23 | 2,027,936 | +5.81(+5.26%) |
Feb 23, 2022 | 113.37 | 114.86 | 110.14 | 110.42 | 1,543,113 | -2.27(-2.01%) |
Feb 22, 2022 | 112.51 | 116.07 | 111.41 | 112.69 | 1,511,551 | -1.01(-0.89%) |
Feb 18, 2022 | 113.70 | 0 | -1.16(-1.01%) | |||
Feb 17, 2022 | 116.02 | 117.17 | 114.68 | 114.86 | 1,630,185 | -2.97(-2.52%) |
Feb 16, 2022 | 115.56 | 118.70 | 114.55 | 117.83 | 1,163,952 | +1.00(+0.86%) |
Feb 15, 2022 | 112.93 | 117.23 | 112.83 | 116.83 | 2,024,567 | +5.73(+5.15%) |
Feb 14, 2022 | 111.78 | 115.63 | 109.89 | 111.10 | 1,512,577 | -0.77(-0.69%) |
Feb 11, 2022 | 116.08 | 117.39 | 110.63 | 111.87 | 1,721,678 | -4.19(-3.61%) |
Feb 10, 2022 | 116.82 | 120.89 | 115.58 | 116.07 | 2,239,409 | -4.00(-3.33%) |
Feb 09, 2022 | 116.60 | 120.58 | 115.77 | 120.06 | 1,728,374 | +4.93(+4.28%) |
Feb 08, 2022 | 112.03 | 115.65 | 111.65 | 115.14 | 1,687,892 | +2.14(+1.89%) |
Feb 07, 2022 | 112.92 | 115.05 | 112.37 | 113.00 | 1,898,905 | +0.22(+0.19%) |
Feb 04, 2022 | 110.26 | 114.00 | 108.98 | 112.78 | 1,739,582 | +2.13(+1.92%) |
Feb 03, 2022 | 112.74 | 110.51 | 110.66 | 2,318,287 | -5.30(-4.57%) | |
Feb 02, 2022 | 116.16 | 119.28 | 113.43 | 115.96 | 2,607,906 | +0.34(+0.29%) |
Feb 01, 2022 | 117.07 | 117.89 | 112.89 | 115.62 | 2,129,677 | -0.54(-0.47%) |
Jan 31, 2022 | 110.77 | 116.17 | 3,966,153 | +5.25(+4.74%) | ||
Jan 28, 2022 | 106.74 | 110.99 | 104.36 | 110.91 | 6,082,648 | +0.87(+0.79%) |
Jan 27, 2022 | 109.33 | 111.19 | 101.41 | 110.04 | 17,204,434 | -31.78(-22.41%) |
Jan 26, 2022 | 142.01 | 146.35 | 138.41 | 141.83 | 2,513,424 | +5.03(+3.67%) |
Jan 25, 2022 | 141.15 | 142.26 | 136.56 | 136.80 | 2,222,118 | -9.05(-6.21%) |
Jan 24, 2022 | 137.24 | 146.03 | 136.10 | 145.85 | 2,242,364 | +4.01(+2.82%) |
Jan 21, 2022 | 143.44 | 147.06 | 140.95 | 141.85 | 1,805,026 | -2.07(-1.44%) |
Jan 20, 2022 | 148.74 | 151.19 | 143.73 | 143.91 | 1,392,640 | -2.81(-1.91%) |
Jan 19, 2022 | 154.57 | 156.76 | 146.56 | 146.72 | 1,714,052 | -7.16(-4.65%) |
Jan 18, 2022 | 159.21 | 159.85 | 153.57 | 153.89 | 1,898,436 | -8.91(-5.47%) |
Jan 14, 2022 | 162.80 | 0 | +6.25(+3.99%) | |||
Jan 13, 2022 | 163.83 | 165.89 | 155.74 | 156.55 | 1,184,316 | -4.60(-2.85%) |
Jan 12, 2022 | 160.49 | 162.73 | 159.49 | 161.15 | 826,530 | +2.33(+1.47%) |
Jan 11, 2022 | 153.97 | 159.13 | 152.22 | 158.81 | 1,344,234 | +3.89(+2.51%) |
Jan 10, 2022 | 154.12 | 155.07 | 148.86 | 154.93 | 1,653,146 | -1.64(-1.05%) |
Jan 07, 2022 | 160.82 | 162.18 | 155.17 | 156.57 | 1,489,525 | -5.15(-3.19%) |
Jan 06, 2022 | 158.07 | 162.93 | 157.00 | 161.72 | 1,557,705 | +3.19(+2.02%) |
Jan 05, 2022 | 162.44 | 164.96 | 158.52 | 158.53 | 1,924,577 | -6.06(-3.68%) |
Jan 04, 2022 | 164.36 | 165.49 | 158.70 | 164.59 | 1,372,132 | +0.26(+0.16%) |
Jan 03, 2022 | 163.09 | 165.34 | 161.06 | 164.33 | 1,743,605 | +2.56(+1.58%) |
Dec 31, 2021 | 162.77 | 164.06 | 161.54 | 161.77 | 1,074,315 | -0.19(-0.12%) |
Dec 30, 2021 | 164.98 | 164.98 | 161.58 | 161.96 | 941,928 | -3.02(-1.83%) |
Dec 29, 2021 | 163.01 | 165.64 | 163.01 | 164.98 | 575,869 | +2.14(+1.31%) |
Dec 28, 2021 | 166.69 | 167.09 | 162.68 | 162.84 | 1,119,141 | -3.91(-2.34%) |
Dec 27, 2021 | 162.24 | 167.09 | 161.74 | 166.75 | 1,030,323 | +5.76(+3.58%) |
Dec 23, 2021 | 159.39 | 162.34 | 159.39 | 160.99 | 2,062,231 | +1.82(+1.14%) |
Dec 22, 2021 | 157.55 | 159.26 | 157.12 | 159.17 | 1,032,477 | +0.54(+0.34%) |
Dec 21, 2021 | 155.89 | 158.82 | 154.34 | 158.63 | 1,353,345 | +4.60(+2.99%) |
Dec 20, 2021 | 153.42 | 156.42 | 153.23 | 154.03 | 2,392,951 | -0.54(-0.35%) |
Dec 17, 2021 | 155.63 | 159.02 | 153.92 | 154.58 | 3,319,868 | -2.02(-1.29%) |
Dec 16, 2021 | 160.87 | 161.28 | 154.47 | 156.60 | 2,127,761 | -3.62(-2.26%) |
Dec 15, 2021 | 156.30 | 160.51 | 152.64 | 160.22 | 1,499,037 | +5.96(+3.86%) |
Dec 14, 2021 | 152.23 | 154.63 | 150.38 | 154.26 | 1,088,011 | +0.57(+0.37%) |
Dec 13, 2021 | 158.80 | 158.82 | 153.47 | 153.69 | 1,536,619 | -4.35(-2.75%) |
Dec 10, 2021 | 157.78 | 158.22 | 153.12 | 158.04 | 1,128,206 | +3.16(+2.04%) |
Dec 09, 2021 | 157.39 | 159.80 | 154.81 | 154.88 | 1,071,030 | -3.80(-2.39%) |
Dec 08, 2021 | 157.40 | 158.92 | 155.42 | 158.68 | 943,288 | +1.29(+0.82%) |
Dec 07, 2021 | 152.62 | 158.16 | 152.62 | 157.40 | 1,718,676 | +6.43(+4.26%) |
Dec 06, 2021 | 149.68 | 152.27 | 143.35 | 150.97 | 1,947,477 | +2.03(+1.36%) |
Dec 03, 2021 | 151.40 | 153.33 | 147.47 | 148.94 | 1,582,365 | -0.38(-0.25%) |
Dec 02, 2021 | 147.91 | 150.22 | 146.47 | 149.32 | 1,701,605 | -1.40(-0.93%) |