Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 118.31 | 131.95 | 118.31 | 127.50 | 52,451,520 | +7.68(+6.41%) |
Feb 25, 2022 | 114.90 | 120.70 | 114.07 | 119.82 | 64,585,904 | +30.06(+33.49%) |
Feb 24, 2022 | 83.08 | 96.16 | 82.72 | 89.76 | 30,833,940 | +1.04(+1.17%) |
Feb 23, 2022 | 94.66 | 95.20 | 88.57 | 88.72 | 18,569,116 | -5.19(-5.53%) |
Feb 22, 2022 | 95.77 | 99.45 | 93.13 | 93.91 | 16,603,073 | -3.81(-3.90%) |
Feb 18, 2022 | 97.72 | 0 | -6.30(-6.06%) | |||
Feb 17, 2022 | 110.24 | 110.78 | 103.36 | 104.02 | 12,843,246 | -4.98(-4.57%) |
Feb 16, 2022 | 113.95 | 108.87 | 109.00 | 17,952,216 | -6.21(-5.39%) | |
Feb 15, 2022 | 113.02 | 115.37 | 110.27 | 115.21 | 16,942,966 | +3.57(+3.20%) |
Feb 14, 2022 | 107.79 | 116.36 | 106.63 | 111.64 | 22,139,396 | +3.76(+3.49%) |
Feb 11, 2022 | 112.59 | 118.05 | 106.87 | 107.88 | 31,484,590 | -1.06(-0.97%) |
Feb 10, 2022 | 109.25 | 118.94 | 107.30 | 108.94 | 26,216,514 | -3.90(-3.46%) |
Feb 09, 2022 | 104.81 | 112.90 | 104.61 | 112.84 | 24,021,278 | +10.55(+10.31%) |
Feb 08, 2022 | 101.91 | 103.77 | 99.50 | 102.29 | 20,054,490 | -0.52(-0.51%) |
Feb 07, 2022 | 106.86 | 108.99 | 101.81 | 102.81 | 24,675,414 | -6.06(-5.57%) |
Feb 04, 2022 | 102.49 | 110.20 | 99.81 | 108.87 | 18,824,866 | +7.37(+7.26%) |
Feb 03, 2022 | 107.00 | 100.04 | 101.50 | 29,577,470 | -12.54(-11.00%) | |
Feb 02, 2022 | 118.63 | 120.61 | 111.53 | 114.04 | 26,443,486 | -13.57(-10.63%) |
Feb 01, 2022 | 128.50 | 130.73 | 121.05 | 127.61 | 17,288,188 | +5.32(+4.35%) |
Jan 31, 2022 | 112.86 | 122.32 | 122.29 | 14,350,099 | +11.91(+10.79%) | |
Jan 28, 2022 | 104.95 | 111.18 | 101.75 | 110.38 | 16,825,756 | +4.74(+4.49%) |
Jan 27, 2022 | 107.84 | 111.12 | 103.73 | 105.64 | 21,579,496 | -5.36(-4.83%) |
Jan 26, 2022 | 119.01 | 121.91 | 110.60 | 111.00 | 15,155,435 | -4.30(-3.73%) |
Jan 25, 2022 | 114.05 | 118.68 | 109.56 | 115.30 | 16,973,196 | -2.00(-1.71%) |
Jan 24, 2022 | 113.50 | 117.46 | 102.00 | 117.30 | 30,468,236 | -0.80(-0.68%) |
Jan 21, 2022 | 125.89 | 127.61 | 117.81 | 118.10 | 14,992,799 | -9.48(-7.43%) |
Jan 20, 2022 | 128.22 | 135.70 | 127.08 | 127.58 | 13,812,711 | -0.56(-0.44%) |
Jan 19, 2022 | 129.01 | 132.74 | 127.25 | 128.14 | 25,806,972 | -1.86(-1.43%) |
Jan 18, 2022 | 130.03 | 137.09 | 128.23 | 130.00 | 14,193,353 | -3.29(-2.47%) |
Jan 14, 2022 | 133.29 | 0 | -3.66(-2.67%) | |||
Jan 13, 2022 | 147.47 | 148.35 | 136.10 | 136.95 | 10,114,816 | -8.52(-5.86%) |
Jan 12, 2022 | 150.70 | 152.70 | 145.34 | 145.47 | 9,327,457 | -2.96(-1.99%) |
Jan 11, 2022 | 142.19 | 151.50 | 141.84 | 148.43 | 10,875,405 | +3.95(+2.73%) |
Jan 10, 2022 | 139.65 | 144.62 | 133.13 | 144.48 | 15,558,753 | +2.94(+2.08%) |
Jan 07, 2022 | 143.25 | 148.52 | 141.19 | 141.54 | 9,426,049 | -3.12(-2.16%) |
Jan 06, 2022 | 140.62 | 148.36 | 138.09 | 144.66 | 16,180,629 | +1.17(+0.82%) |
Jan 05, 2022 | 155.00 | 156.45 | 143.31 | 143.49 | 17,531,734 | -12.84(-8.21%) |
Jan 04, 2022 | 163.50 | 163.89 | 151.02 | 156.33 | 14,726,581 | -7.70(-4.69%) |
Jan 03, 2022 | 162.87 | 165.20 | 159.31 | 164.03 | 7,315,678 | +2.52(+1.56%) |
Dec 31, 2021 | 164.00 | 165.33 | 161.39 | 161.51 | 6,448,518 | -3.83(-2.32%) |
Dec 30, 2021 | 161.56 | 168.62 | 161.27 | 165.34 | 6,635,902 | +3.49(+2.16%) |
Dec 29, 2021 | 164.10 | 164.90 | 158.50 | 161.85 | 7,035,183 | -1.82(-1.11%) |
Dec 28, 2021 | 168.50 | 169.24 | 162.88 | 163.67 | 6,558,041 | -4.81(-2.85%) |
Dec 27, 2021 | 168.15 | 171.40 | 167.50 | 168.48 | 5,468,646 | +0.77(+0.46%) |
Dec 23, 2021 | 166.36 | 168.80 | 164.59 | 167.71 | 6,668,683 | +0.33(+0.20%) |
Dec 22, 2021 | 167.08 | 171.84 | 165.01 | 167.38 | 7,461,519 | -3.09(-1.81%) |
Dec 21, 2021 | 160.87 | 171.89 | 159.41 | 170.47 | 10,843,540 | +12.17(+7.69%) |
Dec 20, 2021 | 162.99 | 163.57 | 157.57 | 158.30 | 9,375,821 | -8.76(-5.24%) |
Dec 17, 2021 | 161.07 | 168.87 | 158.38 | 167.06 | 12,713,773 | +1.18(+0.71%) |
Dec 16, 2021 | 175.26 | 176.91 | 163.85 | 165.88 | 10,869,805 | -7.92(-4.56%) |
Dec 15, 2021 | 169.95 | 174.96 | 162.96 | 173.80 | 11,614,416 | +3.08(+1.80%) |
Dec 14, 2021 | 170.30 | 175.90 | 168.61 | 170.72 | 8,972,767 | -4.72(-2.69%) |
Dec 13, 2021 | 179.11 | 181.10 | 171.81 | 175.44 | 10,509,539 | -5.88(-3.24%) |
Dec 10, 2021 | 187.51 | 189.87 | 179.69 | 181.32 | 7,956,449 | -5.43(-2.91%) |
Dec 09, 2021 | 191.51 | 194.53 | 185.42 | 186.75 | 6,239,015 | -8.03(-4.12%) |
Dec 08, 2021 | 190.00 | 195.28 | 185.80 | 194.78 | 8,872,912 | +5.72(+3.02%) |
Dec 07, 2021 | 187.98 | 192.89 | 187.17 | 189.06 | 10,656,465 | +9.34(+5.20%) |
Dec 06, 2021 | 176.87 | 180.17 | 170.75 | 179.72 | 11,695,839 | -1.59(-0.88%) |
Dec 03, 2021 | 192.66 | 192.89 | 174.34 | 181.31 | 19,195,350 | -10.84(-5.64%) |
Dec 02, 2021 | 191.18 | 195.52 | 185.28 | 192.15 | 16,835,288 | -2.35(-1.21%) |