Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 112.06 | 114.85 | 110.64 | 114.76 | 629,812 | +1.86(+1.65%) |
Feb 25, 2022 | 110.74 | 112.92 | 107.54 | 112.90 | 686,103 | +2.85(+2.59%) |
Feb 24, 2022 | 101.90 | 110.09 | 101.90 | 110.05 | 733,652 | +4.13(+3.90%) |
Feb 23, 2022 | 104.78 | 108.57 | 104.49 | 105.92 | 755,819 | +1.48(+1.42%) |
Feb 22, 2022 | 107.47 | 109.93 | 103.09 | 104.44 | 795,261 | -5.11(-4.66%) |
Feb 18, 2022 | 109.55 | 0 | -5.46(-4.75%) | |||
Feb 17, 2022 | 120.00 | 120.64 | 114.69 | 115.01 | 943,783 | -5.87(-4.86%) |
Feb 16, 2022 | 131.00 | 133.00 | 120.82 | 120.88 | 1,020,186 | -13.91(-10.32%) |
Feb 15, 2022 | 134.25 | 135.37 | 132.40 | 134.79 | 463,507 | +3.11(+2.36%) |
Feb 14, 2022 | 131.58 | 136.26 | 130.73 | 131.68 | 378,846 | -1.68(-1.26%) |
Feb 11, 2022 | 134.63 | 138.76 | 132.43 | 133.36 | 551,115 | +0.09(+0.07%) |
Feb 10, 2022 | 131.05 | 135.75 | 130.27 | 133.27 | 449,625 | -1.77(-1.31%) |
Feb 09, 2022 | 132.38 | 138.11 | 130.71 | 135.04 | 427,624 | +4.87(+3.74%) |
Feb 08, 2022 | 129.06 | 132.03 | 127.53 | 130.17 | 413,144 | +0.86(+0.67%) |
Feb 07, 2022 | 132.54 | 134.79 | 128.90 | 129.31 | 305,657 | -2.73(-2.07%) |
Feb 04, 2022 | 126.82 | 133.46 | 125.82 | 132.04 | 359,307 | +5.23(+4.12%) |
Feb 03, 2022 | 128.27 | 126.27 | 126.81 | 441,919 | -6.42(-4.82%) | |
Feb 02, 2022 | 135.23 | 136.63 | 132.63 | 133.23 | 397,750 | -2.23(-1.65%) |
Feb 01, 2022 | 137.68 | 138.42 | 132.70 | 135.46 | 673,723 | -1.08(-0.79%) |
Jan 31, 2022 | 126.25 | 136.54 | 1,322,329 | +11.37(+9.08%) | ||
Jan 28, 2022 | 125.06 | 125.43 | 121.20 | 125.17 | 455,634 | +0.46(+0.37%) |
Jan 27, 2022 | 130.36 | 131.20 | 124.10 | 124.71 | 495,320 | -3.93(-3.06%) |
Jan 26, 2022 | 130.82 | 135.17 | 127.43 | 128.64 | 646,685 | +0.70(+0.55%) |
Jan 25, 2022 | 126.78 | 130.51 | 123.92 | 127.94 | 1,181,498 | -0.58(-0.45%) |
Jan 24, 2022 | 124.29 | 128.96 | 120.57 | 128.52 | 553,616 | +1.46(+1.15%) |
Jan 21, 2022 | 131.67 | 133.42 | 126.08 | 127.06 | 530,612 | -6.47(-4.85%) |
Jan 20, 2022 | 133.80 | 137.89 | 133.00 | 133.53 | 364,098 | +1.73(+1.31%) |
Jan 19, 2022 | 132.26 | 134.17 | 129.35 | 131.80 | 468,906 | -0.36(-0.27%) |
Jan 18, 2022 | 130.25 | 134.16 | 129.97 | 132.16 | 678,423 | +0.78(+0.59%) |
Jan 14, 2022 | 131.38 | 0 | +1.95(+1.51%) | |||
Jan 13, 2022 | 139.59 | 139.59 | 129.37 | 129.43 | 726,275 | -9.00(-6.50%) |
Jan 12, 2022 | 135.47 | 138.73 | 135.07 | 138.43 | 536,420 | +3.86(+2.87%) |
Jan 11, 2022 | 130.00 | 135.84 | 129.79 | 134.57 | 1,039,364 | +4.08(+3.13%) |
Jan 10, 2022 | 130.65 | 130.87 | 125.48 | 130.49 | 601,187 | -0.74(-0.56%) |
Jan 07, 2022 | 134.02 | 134.02 | 130.54 | 131.23 | 496,594 | -1.18(-0.89%) |
Jan 06, 2022 | 132.08 | 135.59 | 129.57 | 132.41 | 417,628 | -2.03(-1.51%) |
Jan 05, 2022 | 136.19 | 140.77 | 134.23 | 134.44 | 609,498 | -1.51(-1.11%) |
Jan 04, 2022 | 136.23 | 137.43 | 132.65 | 135.95 | 509,821 | -0.25(-0.18%) |
Jan 03, 2022 | 132.93 | 136.43 | 130.74 | 136.20 | 359,439 | +5.49(+4.20%) |
Dec 31, 2021 | 132.63 | 134.81 | 130.71 | 130.71 | 239,860 | -2.32(-1.74%) |
Dec 30, 2021 | 129.00 | 134.27 | 127.44 | 133.03 | 257,232 | +4.52(+3.52%) |
Dec 29, 2021 | 130.33 | 130.71 | 128.19 | 128.51 | 221,111 | -1.43(-1.10%) |
Dec 28, 2021 | 133.61 | 133.81 | 129.39 | 129.94 | 343,901 | -3.33(-2.50%) |
Dec 27, 2021 | 132.57 | 133.53 | 130.69 | 133.27 | 217,520 | +1.46(+1.11%) |
Dec 23, 2021 | 130.23 | 133.34 | 130.14 | 131.81 | 213,467 | +1.24(+0.95%) |
Dec 22, 2021 | 130.61 | 132.00 | 127.55 | 130.57 | 266,841 | +0.11(+0.08%) |
Dec 21, 2021 | 127.07 | 130.66 | 125.04 | 130.46 | 365,801 | +4.34(+3.44%) |
Dec 20, 2021 | 123.32 | 126.35 | 122.13 | 126.12 | 421,530 | +0.69(+0.55%) |
Dec 17, 2021 | 123.02 | 126.21 | 120.00 | 125.43 | 642,254 | +0.29(+0.23%) |
Dec 16, 2021 | 126.27 | 127.98 | 123.69 | 125.14 | 494,263 | +0.12(+0.10%) |
Dec 15, 2021 | 121.72 | 125.21 | 119.20 | 125.02 | 518,574 | +2.55(+2.08%) |
Dec 14, 2021 | 125.00 | 125.96 | 121.46 | 122.47 | 434,993 | -3.86(-3.06%) |
Dec 13, 2021 | 129.63 | 129.92 | 125.54 | 126.33 | 502,620 | -3.83(-2.94%) |
Dec 10, 2021 | 132.42 | 133.93 | 129.57 | 130.16 | 401,835 | -1.34(-1.02%) |
Dec 09, 2021 | 133.22 | 134.58 | 131.34 | 131.50 | 587,596 | -2.08(-1.56%) |
Dec 08, 2021 | 135.20 | 135.49 | 130.74 | 133.58 | 638,006 | -1.42(-1.05%) |
Dec 07, 2021 | 132.31 | 137.28 | 132.25 | 135.00 | 727,000 | +5.89(+4.56%) |
Dec 06, 2021 | 127.67 | 130.34 | 125.87 | 129.11 | 580,177 | +2.05(+1.61%) |
Dec 03, 2021 | 127.82 | 128.99 | 123.26 | 127.06 | 519,879 | -0.55(-0.43%) |
Dec 02, 2021 | 127.74 | 128.34 | 125.51 | 127.61 | 682,337 | -0.77(-0.60%) |