Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 118.34 | 118.47 | 114.24 | 116.85 | 1,904,297 | -2.10(-1.77%) |
Feb 25, 2022 | 116.03 | 119.05 | 115.28 | 118.95 | 1,754,328 | +2.63(+2.26%) |
Feb 24, 2022 | 106.14 | 116.45 | 106.14 | 116.33 | 2,026,351 | +5.82(+5.26%) |
Feb 23, 2022 | 113.46 | 114.95 | 110.23 | 110.51 | 1,541,907 | -2.27(-2.01%) |
Feb 22, 2022 | 112.60 | 116.16 | 111.50 | 112.78 | 1,510,370 | -1.01(-0.89%) |
Feb 18, 2022 | 113.79 | 0 | -1.16(-1.01%) | |||
Feb 17, 2022 | 116.11 | 117.26 | 114.77 | 114.95 | 1,628,911 | -2.97(-2.52%) |
Feb 16, 2022 | 115.65 | 118.79 | 114.64 | 117.92 | 1,163,042 | +1.00(+0.86%) |
Feb 15, 2022 | 113.02 | 117.32 | 112.92 | 116.92 | 2,022,985 | +5.73(+5.16%) |
Feb 14, 2022 | 111.87 | 115.72 | 109.98 | 111.19 | 1,511,395 | -0.77(-0.69%) |
Feb 11, 2022 | 116.17 | 117.48 | 110.71 | 111.96 | 1,720,333 | -4.20(-3.61%) |
Feb 10, 2022 | 116.91 | 120.98 | 115.67 | 116.16 | 2,237,659 | -4.00(-3.33%) |
Feb 09, 2022 | 116.69 | 120.67 | 115.86 | 120.16 | 1,727,024 | +4.93(+4.28%) |
Feb 08, 2022 | 112.12 | 115.74 | 111.73 | 115.23 | 1,686,573 | +2.14(+1.89%) |
Feb 07, 2022 | 113.01 | 115.14 | 112.46 | 113.09 | 1,897,421 | +0.22(+0.19%) |
Feb 04, 2022 | 110.35 | 114.09 | 109.07 | 112.87 | 1,738,222 | +2.13(+1.92%) |
Feb 03, 2022 | 112.83 | 110.60 | 110.74 | 2,316,475 | -5.31(-4.57%) | |
Feb 02, 2022 | 116.25 | 119.38 | 113.52 | 116.05 | 2,605,868 | +0.34(+0.29%) |
Feb 01, 2022 | 117.16 | 117.98 | 112.98 | 115.71 | 2,128,013 | -0.54(-0.47%) |
Jan 31, 2022 | 110.85 | 116.26 | 3,963,054 | +5.26(+4.74%) | ||
Jan 28, 2022 | 106.82 | 111.08 | 104.45 | 111.00 | 6,077,895 | +0.87(+0.79%) |
Jan 27, 2022 | 109.42 | 111.28 | 101.49 | 110.13 | 17,190,990 | -31.81(-22.41%) |
Jan 26, 2022 | 142.13 | 146.46 | 138.51 | 141.94 | 2,511,459 | +5.03(+3.67%) |
Jan 25, 2022 | 141.25 | 142.37 | 136.66 | 136.91 | 2,220,382 | -9.06(-6.21%) |
Jan 24, 2022 | 137.34 | 146.15 | 136.21 | 145.97 | 2,240,612 | +4.01(+2.82%) |
Jan 21, 2022 | 143.55 | 147.18 | 141.06 | 141.96 | 1,803,615 | -2.07(-1.44%) |
Jan 20, 2022 | 148.86 | 151.31 | 143.84 | 144.03 | 1,391,551 | -2.81(-1.92%) |
Jan 19, 2022 | 154.69 | 156.89 | 146.67 | 146.84 | 1,712,713 | -7.17(-4.65%) |
Jan 18, 2022 | 159.33 | 159.98 | 153.69 | 154.01 | 1,896,953 | -8.92(-5.47%) |
Jan 14, 2022 | 162.93 | 0 | +6.26(+3.99%) | |||
Jan 13, 2022 | 163.96 | 166.01 | 155.86 | 156.67 | 1,183,391 | -4.60(-2.85%) |
Jan 12, 2022 | 160.62 | 162.86 | 159.61 | 161.27 | 825,884 | +2.34(+1.47%) |
Jan 11, 2022 | 154.10 | 159.25 | 152.34 | 158.94 | 1,343,183 | +3.89(+2.51%) |
Jan 10, 2022 | 154.24 | 155.19 | 148.98 | 155.05 | 1,651,854 | -1.64(-1.05%) |
Jan 07, 2022 | 160.95 | 162.31 | 155.29 | 156.69 | 1,488,361 | -5.16(-3.19%) |
Jan 06, 2022 | 158.19 | 163.06 | 157.12 | 161.85 | 1,556,487 | +3.20(+2.02%) |
Jan 05, 2022 | 162.57 | 165.09 | 158.64 | 158.65 | 1,923,073 | -6.07(-3.68%) |
Jan 04, 2022 | 164.49 | 165.62 | 158.82 | 164.72 | 1,371,060 | +0.26(+0.16%) |
Jan 03, 2022 | 163.21 | 165.47 | 161.18 | 164.46 | 1,742,243 | +2.56(+1.58%) |
Dec 31, 2021 | 162.90 | 164.19 | 161.67 | 161.90 | 1,073,476 | -0.19(-0.12%) |
Dec 30, 2021 | 165.10 | 165.10 | 161.71 | 162.09 | 941,192 | -3.02(-1.83%) |
Dec 29, 2021 | 163.13 | 165.77 | 163.13 | 165.10 | 575,419 | +2.14(+1.31%) |
Dec 28, 2021 | 166.82 | 167.22 | 162.81 | 162.97 | 1,118,266 | -3.91(-2.34%) |
Dec 27, 2021 | 162.36 | 167.22 | 161.87 | 166.88 | 1,029,518 | +5.76(+3.58%) |
Dec 23, 2021 | 159.51 | 162.47 | 159.51 | 161.12 | 2,060,619 | +1.82(+1.14%) |
Dec 22, 2021 | 157.67 | 159.38 | 157.24 | 159.29 | 1,031,670 | +0.53(+0.34%) |
Dec 21, 2021 | 156.02 | 158.95 | 154.46 | 158.76 | 1,352,287 | +4.60(+2.99%) |
Dec 20, 2021 | 153.54 | 156.54 | 153.35 | 154.16 | 2,391,081 | -0.54(-0.35%) |
Dec 17, 2021 | 155.75 | 159.15 | 154.04 | 154.70 | 3,317,274 | -2.02(-1.29%) |
Dec 16, 2021 | 161.00 | 161.40 | 154.59 | 156.72 | 2,126,098 | -3.62(-2.26%) |
Dec 15, 2021 | 156.42 | 160.64 | 152.76 | 160.34 | 1,497,866 | +5.96(+3.86%) |
Dec 14, 2021 | 152.35 | 154.75 | 150.50 | 154.38 | 1,087,161 | +0.57(+0.37%) |
Dec 13, 2021 | 158.93 | 158.95 | 153.59 | 153.81 | 1,535,418 | -4.36(-2.75%) |
Dec 10, 2021 | 157.91 | 158.34 | 153.23 | 158.16 | 1,127,325 | +3.16(+2.04%) |
Dec 09, 2021 | 157.51 | 159.93 | 154.93 | 155.01 | 1,070,193 | -3.80(-2.39%) |
Dec 08, 2021 | 157.52 | 159.05 | 155.54 | 158.81 | 942,551 | +1.29(+0.82%) |
Dec 07, 2021 | 152.74 | 158.28 | 152.74 | 157.52 | 1,717,333 | +6.43(+4.26%) |
Dec 06, 2021 | 149.80 | 152.39 | 143.46 | 151.09 | 1,945,955 | +2.03(+1.36%) |
Dec 03, 2021 | 151.52 | 153.45 | 147.58 | 149.06 | 1,581,129 | -0.38(-0.25%) |
Dec 02, 2021 | 148.03 | 150.33 | 146.58 | 149.43 | 1,700,275 | -1.40(-0.93%) |