Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 122.39 | 123.93 | 120.12 | 122.73 | 1,970,905 | -0.77(-0.62%) |
Feb 25, 2022 | 120.86 | 123.93 | 121.56 | 123.50 | 2,139,985 | +2.64(+2.18%) |
Feb 24, 2022 | 109.22 | 121.41 | 108.23 | 120.86 | 2,894,597 | +2.69(+2.28%) |
Feb 23, 2022 | 122.90 | 123.65 | 117.52 | 118.17 | 2,242,551 | -3.66(-3.00%) |
Feb 22, 2022 | 124.00 | 125.69 | 120.31 | 121.83 | 2,016,976 | -4.09(-3.25%) |
Feb 18, 2022 | 125.92 | 0 | -3.31(-2.56%) | |||
Feb 17, 2022 | 132.02 | 133.87 | 128.62 | 129.23 | 2,012,750 | -3.21(-2.42%) |
Feb 16, 2022 | 128.43 | 132.96 | 126.04 | 132.44 | 2,849,197 | +2.50(+1.92%) |
Feb 15, 2022 | 132.85 | 132.85 | 124.57 | 129.94 | 6,748,306 | +7.12(+5.80%) |
Feb 14, 2022 | 120.00 | 123.70 | 119.65 | 122.82 | 4,157,148 | +1.90(+1.57%) |
Feb 11, 2022 | 126.88 | 127.71 | 120.10 | 120.92 | 2,446,790 | -6.15(-4.84%) |
Feb 10, 2022 | 126.57 | 130.75 | 125.41 | 127.07 | 2,066,427 | -2.37(-1.83%) |
Feb 09, 2022 | 124.50 | 129.48 | 124.27 | 129.44 | 2,150,319 | +6.08(+4.93%) |
Feb 08, 2022 | 122.27 | 124.08 | 121.24 | 123.36 | 1,336,998 | +1.19(+0.97%) |
Feb 07, 2022 | 122.28 | 123.39 | 121.52 | 122.17 | 1,081,584 | -0.15(-0.12%) |
Feb 04, 2022 | 121.12 | 124.17 | 120.30 | 122.32 | 1,709,549 | +0.10(+0.08%) |
Feb 03, 2022 | 122.68 | 121.47 | 122.22 | 1,594,718 | -3.39(-2.70%) | |
Feb 02, 2022 | 126.00 | 127.96 | 124.37 | 125.61 | 2,081,845 | +1.31(+1.05%) |
Feb 01, 2022 | 124.22 | 124.42 | 120.86 | 124.30 | 1,719,458 | -0.01(-0.01%) |
Jan 31, 2022 | 120.95 | 124.36 | 124.31 | 1,676,375 | +4.12(+3.43%) | |
Jan 28, 2022 | 118.01 | 120.39 | 116.12 | 120.19 | 2,023,885 | +2.27(+1.93%) |
Jan 27, 2022 | 121.35 | 122.43 | 116.25 | 117.92 | 2,325,927 | -0.03(-0.03%) |
Jan 26, 2022 | 118.67 | 121.98 | 116.83 | 117.95 | 2,036,132 | +1.00(+0.86%) |
Jan 25, 2022 | 119.59 | 119.96 | 115.16 | 116.95 | 2,186,761 | -4.57(-3.76%) |
Jan 24, 2022 | 117.41 | 121.85 | 114.85 | 121.52 | 4,627,837 | +2.89(+2.44%) |
Jan 21, 2022 | 122.25 | 123.18 | 117.98 | 118.63 | 2,561,833 | -3.31(-2.71%) |
Jan 20, 2022 | 126.56 | 127.11 | 121.67 | 121.94 | 1,850,890 | -3.37(-2.69%) |
Jan 19, 2022 | 127.49 | 129.05 | 125.14 | 125.31 | 2,203,775 | -1.78(-1.40%) |
Jan 18, 2022 | 127.67 | 128.76 | 126.20 | 127.09 | 1,776,228 | -2.65(-2.04%) |
Jan 14, 2022 | 129.74 | 0 | -1.46(-1.11%) | |||
Jan 13, 2022 | 133.00 | 133.61 | 131.07 | 131.20 | 1,556,540 | -1.85(-1.39%) |
Jan 12, 2022 | 133.77 | 136.58 | 132.43 | 133.05 | 1,213,755 | -0.13(-0.10%) |
Jan 11, 2022 | 131.67 | 133.42 | 130.09 | 133.18 | 1,116,008 | +1.64(+1.25%) |
Jan 10, 2022 | 128.68 | 131.71 | 125.89 | 131.54 | 2,407,713 | +2.06(+1.59%) |
Jan 07, 2022 | 133.37 | 135.02 | 129.42 | 129.48 | 2,327,080 | -3.19(-2.40%) |
Jan 06, 2022 | 131.77 | 134.61 | 131.62 | 132.67 | 1,487,597 | -0.48(-0.36%) |
Jan 05, 2022 | 138.36 | 138.96 | 133.05 | 133.15 | 2,239,077 | -5.51(-3.97%) |
Jan 04, 2022 | 142.25 | 142.25 | 137.22 | 138.66 | 2,249,387 | -3.58(-2.52%) |
Jan 03, 2022 | 144.09 | 144.50 | 140.67 | 142.24 | 2,296,605 | -1.51(-1.05%) |
Dec 31, 2021 | 144.00 | 145.41 | 143.13 | 143.75 | 1,083,884 | +0.60(+0.42%) |
Dec 30, 2021 | 145.78 | 146.27 | 143.03 | 143.15 | 1,338,100 | -2.56(-1.76%) |
Dec 29, 2021 | 145.54 | 146.30 | 144.15 | 145.71 | 1,149,629 | +0.82(+0.57%) |
Dec 28, 2021 | 145.95 | 147.36 | 143.63 | 144.89 | 1,567,934 | -1.95(-1.33%) |
Dec 27, 2021 | 142.87 | 148.57 | 142.81 | 146.84 | 2,106,594 | +4.99(+3.52%) |
Dec 23, 2021 | 140.00 | 144.54 | 139.96 | 141.85 | 2,319,764 | +2.32(+1.66%) |
Dec 22, 2021 | 136.93 | 140.33 | 136.39 | 139.53 | 1,646,258 | +1.62(+1.17%) |
Dec 21, 2021 | 135.14 | 137.94 | 133.64 | 137.91 | 2,723,615 | +3.58(+2.67%) |
Dec 20, 2021 | 132.56 | 135.23 | 132.00 | 134.33 | 1,772,951 | -0.70(-0.52%) |
Dec 17, 2021 | 131.00 | 136.19 | 129.29 | 135.03 | 5,721,893 | +4.89(+3.76%) |
Dec 16, 2021 | 139.63 | 140.53 | 129.81 | 130.14 | 3,756,323 | -8.52(-6.14%) |
Dec 15, 2021 | 131.70 | 139.29 | 130.75 | 138.66 | 3,740,939 | +7.54(+5.75%) |
Dec 14, 2021 | 130.49 | 132.00 | 129.64 | 131.12 | 2,302,657 | -1.06(-0.80%) |
Dec 13, 2021 | 131.23 | 133.92 | 130.74 | 132.18 | 2,677,139 | +1.49(+1.14%) |
Dec 10, 2021 | 129.50 | 131.20 | 128.83 | 130.69 | 1,847,626 | +2.03(+1.58%) |
Dec 09, 2021 | 126.56 | 130.76 | 126.04 | 128.66 | 2,429,721 | +3.18(+2.53%) |
Dec 08, 2021 | 126.40 | 127.03 | 124.98 | 125.48 | 1,549,360 | -0.83(-0.66%) |
Dec 07, 2021 | 123.78 | 126.69 | 123.49 | 126.31 | 1,778,576 | +4.66(+3.83%) |
Dec 06, 2021 | 122.50 | 122.89 | 119.04 | 121.65 | 1,203,097 | +0.45(+0.37%) |
Dec 03, 2021 | 124.25 | 124.98 | 119.63 | 121.20 | 1,931,520 | -2.08(-1.69%) |
Dec 02, 2021 | 121.42 | 123.52 | 119.40 | 123.28 | 2,465,853 | +1.89(+1.56%) |