Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 140.22 | 145.78 | 140.22 | 144.88 | 2,893,852 | +4.05(+2.88%) |
Feb 25, 2022 | 137.17 | 141.80 | 139.83 | 140.83 | 1,620,921 | +2.62(+1.90%) |
Feb 24, 2022 | 127.00 | 138.44 | 126.80 | 138.21 | 2,388,619 | +7.75(+5.94%) |
Feb 23, 2022 | 133.84 | 134.84 | 130.37 | 130.46 | 992,135 | -3.23(-2.42%) |
Feb 22, 2022 | 129.47 | 135.35 | 127.83 | 133.69 | 2,152,194 | +2.90(+2.22%) |
Feb 18, 2022 | 130.79 | 0 | -1.64(-1.24%) | |||
Feb 17, 2022 | 133.03 | 133.87 | 131.87 | 132.43 | 1,416,430 | -0.12(-0.09%) |
Feb 16, 2022 | 131.15 | 132.65 | 130.75 | 132.55 | 1,433,672 | +0.80(+0.61%) |
Feb 15, 2022 | 129.80 | 132.12 | 129.62 | 131.75 | 1,399,612 | +2.07(+1.60%) |
Feb 14, 2022 | 127.90 | 129.69 | 127.67 | 129.68 | 1,369,953 | +1.66(+1.30%) |
Feb 11, 2022 | 127.62 | 128.79 | 126.57 | 128.02 | 1,035,791 | +0.78(+0.61%) |
Feb 10, 2022 | 127.33 | 128.91 | 126.67 | 127.24 | 740,419 | -1.05(-0.82%) |
Feb 09, 2022 | 126.95 | 128.40 | 125.48 | 128.29 | 746,391 | +1.79(+1.42%) |
Feb 08, 2022 | 125.97 | 127.07 | 125.01 | 126.50 | 771,296 | +0.48(+0.38%) |
Feb 07, 2022 | 128.66 | 128.66 | 125.69 | 126.02 | 1,129,670 | -2.24(-1.75%) |
Feb 04, 2022 | 125.43 | 129.10 | 125.33 | 128.26 | 1,342,776 | +1.58(+1.25%) |
Feb 03, 2022 | 122.68 | 126.68 | 3,049,041 | +3.01(+2.43%) | ||
Feb 02, 2022 | 121.47 | 124.23 | 121.34 | 123.67 | 1,705,978 | +2.60(+2.15%) |
Feb 01, 2022 | 121.20 | 121.98 | 119.60 | 121.07 | 923,672 | +1.76(+1.48%) |
Jan 28, 2022 | 117.32 | 119.38 | 116.61 | 119.31 | 816,944 | +1.87(+1.59%) |
Jan 27, 2022 | 117.69 | 119.25 | 117.00 | 117.44 | 806,343 | +0.32(+0.27%) |
Jan 26, 2022 | 119.72 | 120.38 | 116.21 | 117.12 | 1,371,685 | -2.09(-1.75%) |
Jan 25, 2022 | 123.03 | 123.06 | 118.58 | 119.21 | 960,167 | -5.03(-4.05%) |
Jan 24, 2022 | 122.63 | 124.56 | 120.07 | 124.24 | 1,435,440 | -0.83(-0.66%) |
Jan 21, 2022 | 125.04 | 126.69 | 124.17 | 125.07 | 1,563,041 | +0.41(+0.33%) |
Jan 20, 2022 | 127.20 | 128.44 | 124.34 | 124.66 | 1,429,774 | -0.22(-0.18%) |
Jan 19, 2022 | 124.99 | 128.12 | 123.00 | 124.88 | 1,128,061 | -0.53(-0.42%) |
Jan 18, 2022 | 123.96 | 126.31 | 123.12 | 125.41 | 1,672,822 | -0.73(-0.58%) |
Jan 14, 2022 | 126.14 | 0 | +6.77(+5.67%) | |||
Jan 13, 2022 | 120.39 | 121.32 | 119.15 | 119.37 | 1,042,850 | -1.02(-0.85%) |
Jan 12, 2022 | 120.38 | 120.92 | 119.77 | 120.39 | 719,522 | +0.39(+0.33%) |
Jan 11, 2022 | 120.83 | 121.11 | 119.37 | 120.00 | 1,016,482 | -1.11(-0.92%) |
Jan 10, 2022 | 118.47 | 121.22 | 117.09 | 121.11 | 2,009,380 | +1.61(+1.35%) |
Jan 07, 2022 | 115.65 | 119.93 | 115.24 | 119.50 | 1,549,197 | +4.45(+3.87%) |
Jan 06, 2022 | 113.00 | 115.80 | 112.63 | 115.05 | 991,890 | +1.81(+1.60%) |
Jan 05, 2022 | 114.58 | 115.45 | 113.23 | 113.24 | 739,944 | -2.49(-2.15%) |
Jan 04, 2022 | 116.99 | 118.25 | 115.05 | 115.73 | 872,536 | -0.66(-0.57%) |
Jan 03, 2022 | 115.95 | 116.82 | 114.22 | 116.39 | 615,007 | -0.17(-0.15%) |
Dec 31, 2021 | 116.52 | 117.27 | 116.00 | 116.56 | 387,408 | +0.04(+0.03%) |
Dec 30, 2021 | 119.00 | 119.10 | 116.46 | 116.52 | 481,667 | -2.09(-1.76%) |
Dec 29, 2021 | 117.62 | 118.85 | 117.40 | 118.61 | 605,500 | +0.93(+0.79%) |
Dec 28, 2021 | 116.25 | 117.78 | 115.64 | 117.68 | 433,105 | +1.43(+1.23%) |
Dec 27, 2021 | 114.77 | 116.33 | 114.68 | 116.25 | 513,028 | +1.39(+1.21%) |
Dec 23, 2021 | 114.93 | 115.68 | 114.63 | 114.86 | 512,881 | -0.13(-0.11%) |
Dec 22, 2021 | 114.08 | 115.30 | 113.95 | 114.99 | 796,235 | +1.29(+1.13%) |
Dec 21, 2021 | 113.13 | 114.17 | 112.47 | 113.70 | 804,506 | +1.25(+1.11%) |
Dec 20, 2021 | 112.45 | 113.76 | 111.45 | 112.45 | 978,146 | -1.79(-1.57%) |
Dec 17, 2021 | 114.52 | 115.85 | 113.52 | 114.24 | 8,468,184 | -0.50(-0.44%) |
Dec 16, 2021 | 113.47 | 114.92 | 112.56 | 114.74 | 1,301,886 | +1.33(+1.17%) |
Dec 15, 2021 | 111.10 | 113.49 | 110.96 | 113.41 | 1,148,914 | +2.52(+2.27%) |
Dec 14, 2021 | 111.47 | 111.94 | 109.81 | 110.89 | 1,007,984 | -0.91(-0.82%) |
Dec 13, 2021 | 110.00 | 112.62 | 109.90 | 111.80 | 1,159,103 | +1.19(+1.08%) |
Dec 10, 2021 | 111.06 | 111.67 | 110.07 | 110.61 | 940,062 | +0.23(+0.21%) |
Dec 09, 2021 | 110.69 | 111.29 | 109.70 | 110.38 | 796,201 | -0.51(-0.46%) |
Dec 08, 2021 | 110.81 | 111.73 | 109.90 | 110.89 | 1,054,976 | -0.57(-0.51%) |
Dec 07, 2021 | 113.36 | 113.36 | 110.67 | 111.46 | 1,215,788 | -0.01(-0.01%) |
Dec 06, 2021 | 109.26 | 112.70 | 109.10 | 111.46 | 2,176,425 | +2.20(+2.02%) |
Dec 03, 2021 | 111.41 | 111.62 | 107.85 | 109.26 | 948,425 | -1.86(-1.67%) |
Dec 02, 2021 | 110.47 | 111.86 | 110.16 | 111.12 | 759,558 | +0.97(+0.88%) |