Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 120.31 | 124.61 | 119.20 | 123.34 | 124,541,008 | +2.28(+1.88%) |
Feb 25, 2022 | 117.16 | 121.23 | 117.72 | 121.06 | 127,821,040 | +4.45(+3.82%) |
Feb 24, 2022 | 104.56 | 116.96 | 104.29 | 116.61 | 142,503,008 | +6.85(+6.24%) |
Feb 23, 2022 | 117.40 | 118.65 | 109.04 | 109.76 | 120,098,768 | -5.89(-5.09%) |
Feb 22, 2022 | 115.27 | 119.20 | 113.61 | 115.65 | 141,465,888 | +1.82(+1.60%) |
Feb 18, 2022 | 113.83 | 0 | +1.46(+1.30%) | |||
Feb 17, 2022 | 116.26 | 116.98 | 112.26 | 112.37 | 97,807,544 | -5.32(-4.52%) |
Feb 16, 2022 | 119.05 | 119.54 | 114.22 | 117.69 | 118,895,256 | -3.78(-3.11%) |
Feb 15, 2022 | 117.19 | 121.88 | 114.36 | 121.47 | 143,980,384 | +7.20(+6.30%) |
Feb 14, 2022 | 115.51 | 118.37 | 113.46 | 114.27 | 130,145,552 | +1.09(+0.96%) |
Feb 11, 2022 | 126.14 | 127.17 | 111.81 | 113.18 | 164,875,552 | -12.59(-10.01%) |
Feb 10, 2022 | 128.84 | 131.76 | 124.61 | 125.77 | 109,323,136 | -7.08(-5.33%) |
Feb 09, 2022 | 129.60 | 132.96 | 127.68 | 132.85 | 92,872,504 | +4.62(+3.60%) |
Feb 08, 2022 | 122.38 | 128.71 | 122.05 | 128.23 | 84,779,712 | +4.56(+3.69%) |
Feb 07, 2022 | 123.56 | 127.63 | 122.78 | 123.67 | 81,564,128 | +1.96(+1.61%) |
Feb 04, 2022 | 120.34 | 124.96 | 118.58 | 121.71 | 86,212,112 | +1.63(+1.36%) |
Feb 03, 2022 | 120.32 | 120.08 | 103,393,168 | -2.68(-2.18%) | ||
Feb 02, 2022 | 129.89 | 130.06 | 120.64 | 122.76 | 179,681,712 | +5.98(+5.12%) |
Feb 01, 2022 | 116.75 | 117.26 | 112.73 | 116.78 | 121,713,888 | +2.53(+2.21%) |
Jan 31, 2022 | 107.93 | 114.31 | 114.25 | 96,973,032 | +9.01(+8.56%) | |
Jan 28, 2022 | 101.55 | 105.40 | 99.35 | 105.24 | 98,749,576 | +2.64(+2.57%) |
Jan 27, 2022 | 111.96 | 112.75 | 101.94 | 102.60 | 125,822,928 | -8.11(-7.33%) |
Jan 26, 2022 | 114.55 | 117.16 | 108.63 | 110.71 | 94,637,136 | -0.42(-0.38%) |
Jan 25, 2022 | 114.10 | 114.82 | 109.86 | 111.13 | 84,866,456 | -5.40(-4.63%) |
Jan 24, 2022 | 115.40 | 116.77 | 107.50 | 116.53 | 116,213,544 | -2.28(-1.92%) |
Jan 21, 2022 | 120.14 | 125.02 | 118.39 | 118.81 | 95,685,280 | -3.08(-2.53%) |
Jan 20, 2022 | 126.04 | 128.51 | 121.41 | 121.89 | 91,054,528 | -6.97(-5.41%) |
Jan 19, 2022 | 133.55 | 134.57 | 128.02 | 128.86 | 69,716,816 | -3.07(-2.32%) |
Jan 18, 2022 | 134.50 | 136.39 | 131.59 | 131.93 | 56,528,012 | -4.95(-3.62%) |
Jan 14, 2022 | 136.88 | 0 | +4.14(+3.12%) | |||
Jan 13, 2022 | 139.44 | 141.25 | 131.81 | 132.74 | 76,562,360 | -4.73(-3.44%) |
Jan 12, 2022 | 138.59 | 140.57 | 135.77 | 137.47 | 69,646,056 | +0.16(+0.12%) |
Jan 11, 2022 | 133.45 | 138.99 | 131.59 | 137.31 | 77,103,048 | +5.31(+4.02%) |
Jan 10, 2022 | 129.08 | 132.42 | 125.03 | 132.00 | 84,594,640 | +0.00(+0.00%) |
Jan 07, 2022 | 136.28 | 137.44 | 131.13 | 132.00 | 58,443,476 | -4.23(-3.11%) |
Jan 06, 2022 | 136.19 | 138.00 | 131.77 | 136.23 | 64,679,916 | +0.08(+0.06%) |
Jan 05, 2022 | 142.82 | 143.76 | 135.29 | 136.15 | 65,277,196 | -8.27(-5.73%) |
Jan 04, 2022 | 151.01 | 152.42 | 140.70 | 144.42 | 80,067,104 | -5.82(-3.87%) |
Jan 03, 2022 | 145.13 | 151.65 | 143.90 | 150.24 | 59,400,676 | +6.34(+4.41%) |
Dec 31, 2021 | 146.16 | 148.61 | 143.55 | 143.90 | 49,448,148 | +6.73(+4.91%) |
Dec 30, 2021 | 147.44 | 148.85 | 137.17 | 137.17 | 44,253,252 | -11.09(-7.48%) |
Dec 29, 2021 | 152.82 | 154.34 | 147.29 | 148.26 | 51,206,464 | -4.89(-3.19%) |
Dec 28, 2021 | 155.88 | 156.73 | 151.38 | 153.15 | 58,635,300 | +3.44(+2.30%) |
Dec 27, 2021 | 147.51 | 154.89 | 147.25 | 149.71 | 53,198,604 | +3.57(+2.44%) |
Dec 23, 2021 | 143.89 | 149.02 | 136.38 | 146.14 | 48,654,868 | +2.26(+1.57%) |
Dec 22, 2021 | 142.65 | 144.50 | 140.27 | 143.88 | 46,878,728 | -0.43(-0.29%) |
Dec 21, 2021 | 138.18 | 144.50 | 135.15 | 144.31 | 57,718,116 | +8.50(+6.26%) |
Dec 20, 2021 | 135.97 | 138.26 | 131.28 | 135.80 | 38,100,292 | -1.95(-1.42%) |
Dec 17, 2021 | 136.30 | 142.04 | 136.11 | 137.75 | 55,692,280 | -0.89(-0.64%) |
Dec 16, 2021 | 147.00 | 147.93 | 137.02 | 138.64 | 63,274,240 | -7.86(-5.37%) |
Dec 15, 2021 | 135.11 | 146.69 | 133.81 | 146.50 | 72,304,296 | +4.29(+3.02%) |
Dec 14, 2021 | 131.67 | 142.21 | 130.60 | 142.21 | 50,691,320 | +8.41(+6.28%) |
Dec 13, 2021 | 138.25 | 139.40 | 133.41 | 133.80 | 42,048,332 | -4.00(-2.90%) |
Dec 10, 2021 | 141.29 | 141.37 | 135.82 | 137.80 | 42,224,280 | -0.30(-0.22%) |
Dec 09, 2021 | 145.16 | 146.69 | 137.80 | 138.10 | 52,969,728 | -7.14(-4.92%) |
Dec 08, 2021 | 144.96 | 147.04 | 142.70 | 145.24 | 40,921,680 | +0.39(+0.27%) |
Dec 07, 2021 | 143.90 | 145.76 | 141.00 | 144.85 | 53,306,528 | +13.07(+9.92%) |
Dec 06, 2021 | 141.13 | 141.31 | 131.78 | 131.78 | 66,717,192 | -12.81(-8.86%) |
Dec 03, 2021 | 151.65 | 152.38 | 140.72 | 144.58 | 65,917,160 | -6.10(-4.05%) |
Dec 02, 2021 | 147.68 | 151.35 | 146.47 | 150.68 | 56,086,728 | +1.57(+1.05%) |