Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 127.85 | 130.61 | 127.25 | 129.85 | 229,230 | +1.22(+0.95%) |
Feb 25, 2022 | 126.54 | 128.63 | 126.37 | 128.63 | 145,112 | +2.31(+1.83%) |
Feb 24, 2022 | 117.80 | 126.61 | 117.80 | 126.32 | 208,403 | +4.72(+3.88%) |
Feb 23, 2022 | 124.03 | 125.00 | 121.23 | 121.60 | 131,858 | -1.15(-0.94%) |
Feb 22, 2022 | 123.74 | 126.12 | 122.25 | 122.75 | 146,809 | -2.58(-2.06%) |
Feb 18, 2022 | 125.33 | 0 | -0.91(-0.72%) | |||
Feb 17, 2022 | 129.21 | 131.18 | 126.05 | 126.24 | 132,597 | -3.92(-3.01%) |
Feb 16, 2022 | 129.39 | 131.16 | 128.09 | 130.16 | 103,347 | -0.64(-0.49%) |
Feb 15, 2022 | 129.92 | 131.97 | 128.43 | 130.80 | 132,995 | +2.40(+1.87%) |
Feb 14, 2022 | 125.01 | 129.83 | 125.01 | 128.40 | 166,994 | +2.40(+1.90%) |
Feb 11, 2022 | 126.90 | 130.95 | 124.52 | 126.00 | 173,280 | -3.09(-2.39%) |
Feb 10, 2022 | 124.64 | 130.73 | 124.64 | 129.09 | 329,016 | +1.18(+0.92%) |
Feb 09, 2022 | 126.98 | 128.16 | 125.53 | 127.91 | 159,121 | +3.12(+2.50%) |
Feb 08, 2022 | 120.46 | 125.21 | 120.03 | 124.79 | 127,313 | +3.80(+3.14%) |
Feb 07, 2022 | 121.65 | 123.17 | 120.29 | 120.99 | 127,962 | -0.67(-0.55%) |
Feb 04, 2022 | 118.84 | 122.78 | 118.21 | 121.66 | 135,729 | +3.00(+2.53%) |
Feb 03, 2022 | 118.20 | 117.59 | 118.66 | 153,945 | -2.06(-1.71%) | |
Feb 02, 2022 | 124.94 | 126.38 | 119.89 | 120.72 | 153,734 | -3.71(-2.98%) |
Feb 01, 2022 | 125.15 | 127.05 | 121.88 | 124.43 | 170,400 | +0.58(+0.47%) |
Jan 31, 2022 | 119.20 | 124.14 | 123.85 | 173,218 | +3.78(+3.15%) | |
Jan 28, 2022 | 115.00 | 120.35 | 112.36 | 120.07 | 166,460 | +6.25(+5.49%) |
Jan 27, 2022 | 117.45 | 119.00 | 113.02 | 113.82 | 268,848 | -3.62(-3.08%) |
Jan 26, 2022 | 118.64 | 123.92 | 116.16 | 117.44 | 240,233 | +1.66(+1.43%) |
Jan 25, 2022 | 120.25 | 123.15 | 115.64 | 115.78 | 253,711 | -7.39(-6.00%) |
Jan 24, 2022 | 113.89 | 123.55 | 112.73 | 123.17 | 237,351 | +7.12(+6.14%) |
Jan 21, 2022 | 116.70 | 119.96 | 115.98 | 116.05 | 234,374 | -1.67(-1.42%) |
Jan 20, 2022 | 119.00 | 122.43 | 117.43 | 117.72 | 268,453 | +0.47(+0.40%) |
Jan 19, 2022 | 115.16 | 118.23 | 113.83 | 117.25 | 178,374 | +3.88(+3.42%) |
Jan 18, 2022 | 116.50 | 117.00 | 113.09 | 113.37 | 166,721 | -5.95(-4.99%) |
Jan 14, 2022 | 119.32 | 0 | +0.44(+0.37%) | |||
Jan 13, 2022 | 125.62 | 125.94 | 118.58 | 118.88 | 170,317 | -6.67(-5.31%) |
Jan 12, 2022 | 126.08 | 127.82 | 123.32 | 125.55 | 305,242 | +0.75(+0.60%) |
Jan 11, 2022 | 122.70 | 125.47 | 120.36 | 124.80 | 178,314 | +2.24(+1.83%) |
Jan 10, 2022 | 117.43 | 122.84 | 115.72 | 122.56 | 278,358 | +2.90(+2.42%) |
Jan 07, 2022 | 125.09 | 125.99 | 119.46 | 119.66 | 135,498 | -6.16(-4.90%) |
Jan 06, 2022 | 125.52 | 128.75 | 123.63 | 125.82 | 238,256 | -1.13(-0.89%) |
Jan 05, 2022 | 133.33 | 134.00 | 126.65 | 126.95 | 144,565 | -8.44(-6.23%) |
Jan 04, 2022 | 138.65 | 138.65 | 133.38 | 135.39 | 210,843 | -3.03(-2.19%) |
Jan 03, 2022 | 142.40 | 142.40 | 136.10 | 138.42 | 197,722 | -3.93(-2.76%) |
Dec 31, 2021 | 141.51 | 143.10 | 140.56 | 142.35 | 210,616 | +0.54(+0.38%) |
Dec 30, 2021 | 144.61 | 145.78 | 141.59 | 141.81 | 87,599 | -2.34(-1.62%) |
Dec 29, 2021 | 144.80 | 144.80 | 141.27 | 144.15 | 138,408 | +0.13(+0.09%) |
Dec 28, 2021 | 145.67 | 145.83 | 142.83 | 144.02 | 117,656 | -1.35(-0.93%) |
Dec 27, 2021 | 143.83 | 145.69 | 140.56 | 145.37 | 123,042 | +1.54(+1.07%) |
Dec 23, 2021 | 144.05 | 145.76 | 143.09 | 143.83 | 83,115 | -0.45(-0.31%) |
Dec 22, 2021 | 141.52 | 144.31 | 141.05 | 144.28 | 121,016 | +2.53(+1.78%) |
Dec 21, 2021 | 136.89 | 141.78 | 135.29 | 141.75 | 136,329 | +7.05(+5.23%) |
Dec 20, 2021 | 131.26 | 135.46 | 130.21 | 134.70 | 224,195 | -0.91(-0.67%) |
Dec 17, 2021 | 130.81 | 136.78 | 130.81 | 135.61 | 423,847 | +2.86(+2.15%) |
Dec 16, 2021 | 144.00 | 144.86 | 131.77 | 132.75 | 190,295 | -10.96(-7.63%) |
Dec 15, 2021 | 138.60 | 143.96 | 136.91 | 143.71 | 234,587 | +5.04(+3.63%) |
Dec 14, 2021 | 138.87 | 142.32 | 136.40 | 138.67 | 220,784 | -2.32(-1.65%) |
Dec 13, 2021 | 139.48 | 142.40 | 138.16 | 140.99 | 149,213 | +1.06(+0.76%) |
Dec 10, 2021 | 139.23 | 140.72 | 137.23 | 139.93 | 153,263 | +2.25(+1.63%) |
Dec 09, 2021 | 144.88 | 145.70 | 137.46 | 137.68 | 252,612 | -8.09(-5.55%) |
Dec 08, 2021 | 145.78 | 147.70 | 143.51 | 145.77 | 98,636 | -0.09(-0.06%) |
Dec 07, 2021 | 143.94 | 147.78 | 143.85 | 145.86 | 95,025 | +4.76(+3.37%) |
Dec 06, 2021 | 139.47 | 143.14 | 137.01 | 141.10 | 133,440 | +1.95(+1.40%) |
Dec 03, 2021 | 139.37 | 140.88 | 135.65 | 139.15 | 111,906 | +0.30(+0.22%) |
Dec 02, 2021 | 138.85 | 139.92 | 137.06 | 138.85 | 239,326 | +1.28(+0.93%) |