Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.44 | 118.47 | 112.37 | 116.46 | 1,661,334 | -3.94(-3.27%) |
Feb 25, 2022 | 111.94 | 121.46 | 114.99 | 120.40 | 2,448,980 | +10.14(+9.20%) |
Feb 24, 2022 | 102.39 | 110.90 | 100.43 | 110.26 | 3,699,507 | -3.42(-3.01%) |
Feb 23, 2022 | 122.65 | 123.64 | 112.61 | 113.67 | 2,039,724 | -5.66(-4.74%) |
Feb 22, 2022 | 119.70 | 123.28 | 116.61 | 119.33 | 1,935,888 | -2.32(-1.90%) |
Feb 18, 2022 | 121.64 | 0 | -0.38(-0.31%) | |||
Feb 17, 2022 | 128.40 | 129.31 | 120.93 | 122.02 | 1,710,197 | -10.21(-7.72%) |
Feb 16, 2022 | 129.53 | 133.40 | 128.87 | 132.23 | 995,990 | +0.86(+0.65%) |
Feb 15, 2022 | 131.01 | 133.11 | 129.45 | 131.37 | 1,411,561 | +5.11(+4.04%) |
Feb 14, 2022 | 130.53 | 131.72 | 122.81 | 126.27 | 1,944,851 | -4.24(-3.25%) |
Feb 11, 2022 | 135.94 | 140.16 | 128.24 | 130.50 | 2,143,319 | -7.13(-5.18%) |
Feb 10, 2022 | 138.68 | 144.59 | 135.39 | 137.63 | 1,497,126 | -3.17(-2.25%) |
Feb 09, 2022 | 140.43 | 143.47 | 139.57 | 140.80 | 1,438,889 | +2.50(+1.81%) |
Feb 08, 2022 | 135.93 | 139.09 | 134.75 | 138.30 | 1,461,916 | +4.97(+3.73%) |
Feb 07, 2022 | 133.16 | 135.88 | 130.93 | 133.33 | 1,226,919 | +0.83(+0.63%) |
Feb 04, 2022 | 127.20 | 135.61 | 126.80 | 132.50 | 1,863,851 | +6.09(+4.82%) |
Feb 03, 2022 | 130.45 | 125.68 | 126.41 | 1,037,734 | -4.81(-3.67%) | |
Feb 02, 2022 | 128.41 | 131.67 | 126.20 | 131.23 | 1,142,904 | +2.53(+1.96%) |
Feb 01, 2022 | 124.28 | 129.21 | 122.30 | 128.70 | 1,339,650 | +5.26(+4.26%) |
Jan 31, 2022 | 117.26 | 123.71 | 123.44 | 1,344,297 | +3.72(+3.11%) | |
Jan 28, 2022 | 114.17 | 119.72 | 109.61 | 119.71 | 1,858,934 | +4.80(+4.17%) |
Jan 27, 2022 | 121.34 | 125.13 | 112.69 | 114.92 | 1,863,757 | -2.69(-2.29%) |
Jan 26, 2022 | 120.67 | 123.51 | 113.34 | 117.61 | 2,785,624 | +0.97(+0.84%) |
Jan 25, 2022 | 111.87 | 118.81 | 106.19 | 116.64 | 2,294,337 | +0.17(+0.15%) |
Jan 24, 2022 | 109.19 | 116.99 | 102.57 | 116.46 | 4,048,344 | +1.12(+0.97%) |
Jan 21, 2022 | 121.06 | 122.59 | 113.94 | 115.34 | 2,751,013 | -7.68(-6.24%) |
Jan 20, 2022 | 126.78 | 131.64 | 122.35 | 123.02 | 1,631,056 | -2.61(-2.08%) |
Jan 19, 2022 | 135.48 | 135.64 | 125.34 | 125.64 | 1,725,587 | -6.66(-5.03%) |
Jan 18, 2022 | 138.13 | 138.41 | 130.08 | 132.30 | 2,356,391 | -9.33(-6.59%) |
Jan 14, 2022 | 141.63 | 0 | -3.51(-2.42%) | |||
Jan 13, 2022 | 148.30 | 150.36 | 143.94 | 145.14 | 1,546,204 | -2.28(-1.54%) |
Jan 12, 2022 | 148.18 | 149.98 | 145.16 | 147.42 | 1,497,493 | +0.44(+0.30%) |
Jan 11, 2022 | 144.31 | 147.26 | 140.68 | 146.97 | 1,661,557 | +3.65(+2.55%) |
Jan 10, 2022 | 146.58 | 147.00 | 138.09 | 143.33 | 2,365,796 | -1.09(-0.75%) |
Jan 07, 2022 | 140.50 | 145.21 | 139.38 | 144.42 | 2,162,040 | +4.21(+3.00%) |
Jan 06, 2022 | 138.57 | 140.26 | 134.59 | 140.21 | 1,768,627 | +6.32(+4.72%) |
Jan 05, 2022 | 140.89 | 142.29 | 133.65 | 133.89 | 2,396,885 | -5.11(-3.68%) |
Jan 04, 2022 | 133.96 | 140.71 | 133.78 | 139.00 | 3,672,773 | +9.18(+7.07%) |
Jan 03, 2022 | 128.92 | 131.82 | 128.50 | 129.83 | 2,991,853 | +3.68(+2.91%) |
Dec 31, 2021 | 126.14 | 127.93 | 125.37 | 126.15 | 890,479 | -0.53(-0.42%) |
Dec 30, 2021 | 128.48 | 130.69 | 126.36 | 126.68 | 1,400,536 | -0.98(-0.76%) |
Dec 29, 2021 | 128.92 | 129.83 | 127.12 | 127.66 | 824,326 | -0.21(-0.17%) |
Dec 28, 2021 | 127.84 | 130.82 | 127.43 | 127.87 | 979,736 | -0.01(-0.01%) |
Dec 27, 2021 | 125.27 | 128.12 | 123.68 | 127.88 | 807,604 | +3.60(+2.90%) |
Dec 23, 2021 | 123.96 | 126.84 | 123.68 | 124.28 | 1,649,639 | +2.32(+1.90%) |
Dec 22, 2021 | 119.31 | 121.96 | 118.39 | 121.96 | 1,303,135 | +2.37(+1.99%) |
Dec 21, 2021 | 115.82 | 120.96 | 115.79 | 119.59 | 1,722,758 | +7.02(+6.24%) |
Dec 20, 2021 | 114.03 | 114.41 | 108.30 | 112.57 | 3,153,968 | -7.02(-5.87%) |
Dec 17, 2021 | 125.34 | 125.35 | 117.17 | 119.59 | 2,244,670 | -7.78(-6.11%) |
Dec 16, 2021 | 127.91 | 130.63 | 125.83 | 127.37 | 1,983,244 | +3.56(+2.88%) |
Dec 15, 2021 | 123.31 | 124.67 | 119.10 | 123.81 | 1,433,658 | +1.04(+0.85%) |
Dec 14, 2021 | 119.69 | 125.11 | 119.41 | 122.77 | 1,099,821 | +2.34(+1.94%) |
Dec 13, 2021 | 123.65 | 124.10 | 119.58 | 120.44 | 776,735 | -4.43(-3.54%) |
Dec 10, 2021 | 126.66 | 126.99 | 122.30 | 124.86 | 867,574 | +0.42(+0.34%) |
Dec 09, 2021 | 123.87 | 126.53 | 122.50 | 124.44 | 878,119 | -1.66(-1.31%) |
Dec 08, 2021 | 128.43 | 129.06 | 124.53 | 126.09 | 1,198,353 | -1.57(-1.23%) |
Dec 07, 2021 | 124.95 | 129.04 | 124.10 | 127.66 | 1,464,020 | +6.27(+5.17%) |
Dec 06, 2021 | 120.70 | 124.74 | 118.65 | 121.39 | 1,978,249 | +4.45(+3.81%) |
Dec 03, 2021 | 123.92 | 124.28 | 113.75 | 116.93 | 2,968,195 | -5.80(-4.73%) |
Dec 02, 2021 | 116.02 | 124.66 | 114.71 | 122.73 | 2,188,976 | +9.53(+8.42%) |