Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 119.38 | 122.16 | 117.80 | 118.71 | 1,041,763 | -3.23(-2.65%) |
Feb 25, 2022 | 130.00 | 125.13 | 115.00 | 121.94 | 1,603,394 | -11.87(-8.87%) |
Feb 24, 2022 | 122.53 | 134.40 | 122.07 | 133.81 | 514,364 | +5.94(+4.65%) |
Feb 23, 2022 | 135.97 | 136.53 | 127.66 | 127.87 | 411,649 | -6.23(-4.65%) |
Feb 22, 2022 | 138.01 | 140.00 | 133.66 | 134.10 | 361,037 | -5.51(-3.95%) |
Feb 18, 2022 | 139.61 | 0 | -1.33(-0.94%) | |||
Feb 17, 2022 | 142.42 | 143.83 | 138.97 | 140.94 | 358,293 | -1.98(-1.39%) |
Feb 16, 2022 | 140.69 | 143.69 | 137.62 | 142.92 | 508,408 | +2.22(+1.58%) |
Feb 15, 2022 | 140.00 | 142.27 | 139.17 | 140.70 | 409,878 | +2.87(+2.08%) |
Feb 14, 2022 | 135.20 | 139.06 | 134.75 | 137.83 | 419,829 | +2.99(+2.22%) |
Feb 11, 2022 | 136.80 | 139.50 | 132.66 | 134.84 | 296,828 | -2.66(-1.93%) |
Feb 10, 2022 | 134.85 | 143.84 | 134.85 | 137.50 | 719,885 | -0.41(-0.30%) |
Feb 09, 2022 | 132.57 | 138.17 | 132.57 | 137.91 | 410,424 | +7.07(+5.40%) |
Feb 08, 2022 | 128.26 | 132.19 | 126.00 | 130.84 | 354,651 | +1.31(+1.01%) |
Feb 07, 2022 | 129.95 | 133.29 | 128.45 | 129.53 | 409,047 | -1.63(-1.24%) |
Feb 04, 2022 | 130.36 | 135.23 | 128.79 | 131.16 | 387,894 | +0.62(+0.47%) |
Feb 03, 2022 | 127.65 | 130.95 | 130.54 | 478,691 | +1.90(+1.48%) | |
Feb 02, 2022 | 134.33 | 134.51 | 128.10 | 128.64 | 376,025 | -6.50(-4.81%) |
Feb 01, 2022 | 131.25 | 137.23 | 131.25 | 135.14 | 478,084 | +2.27(+1.71%) |
Jan 31, 2022 | 126.86 | 132.89 | 132.87 | 440,740 | +5.25(+4.11%) | |
Jan 28, 2022 | 120.77 | 127.48 | 119.49 | 127.62 | 491,189 | +7.08(+5.87%) |
Jan 27, 2022 | 127.16 | 127.84 | 119.92 | 120.54 | 734,162 | -5.54(-4.39%) |
Jan 26, 2022 | 117.66 | 127.39 | 117.51 | 126.08 | 1,278,541 | +9.74(+8.37%) |
Jan 25, 2022 | 118.77 | 118.77 | 112.34 | 116.34 | 1,064,861 | -2.43(-2.05%) |
Jan 24, 2022 | 108.65 | 119.85 | 106.73 | 118.77 | 1,228,748 | +8.69(+7.89%) |
Jan 21, 2022 | 115.44 | 117.35 | 109.94 | 110.08 | 904,748 | -5.92(-5.10%) |
Jan 20, 2022 | 115.51 | 118.71 | 114.62 | 116.00 | 1,152,967 | +0.96(+0.83%) |
Jan 19, 2022 | 119.41 | 121.11 | 113.95 | 115.04 | 618,442 | -2.96(-2.51%) |
Jan 18, 2022 | 120.00 | 120.71 | 116.20 | 118.00 | 1,109,094 | -4.17(-3.41%) |
Jan 14, 2022 | 122.17 | 0 | -0.57(-0.46%) | |||
Jan 13, 2022 | 123.61 | 127.47 | 122.21 | 122.74 | 1,671,031 | -0.87(-0.70%) |
Jan 12, 2022 | 126.39 | 129.78 | 122.77 | 123.61 | 579,801 | -5.18(-4.02%) |
Jan 11, 2022 | 130.94 | 132.37 | 126.15 | 128.79 | 527,440 | -1.80(-1.38%) |
Jan 10, 2022 | 126.65 | 130.70 | 125.79 | 130.59 | 576,182 | +1.72(+1.33%) |
Jan 07, 2022 | 131.88 | 136.13 | 128.73 | 128.87 | 575,421 | -2.23(-1.70%) |
Jan 06, 2022 | 126.99 | 132.56 | 122.05 | 131.10 | 888,945 | +7.24(+5.85%) |
Jan 05, 2022 | 129.49 | 130.65 | 123.18 | 123.86 | 570,528 | -5.07(-3.93%) |
Jan 04, 2022 | 137.65 | 138.40 | 128.16 | 128.93 | 646,579 | -10.23(-7.35%) |
Jan 03, 2022 | 135.90 | 139.95 | 134.70 | 139.16 | 404,091 | +1.35(+0.98%) |
Dec 31, 2021 | 137.49 | 140.74 | 137.49 | 137.81 | 335,601 | -0.46(-0.33%) |
Dec 30, 2021 | 139.41 | 141.50 | 138.11 | 138.27 | 295,003 | -0.81(-0.58%) |
Dec 29, 2021 | 137.78 | 139.46 | 136.64 | 139.08 | 233,524 | +1.65(+1.20%) |
Dec 28, 2021 | 138.78 | 141.00 | 136.71 | 137.43 | 307,112 | +0.20(+0.15%) |
Dec 27, 2021 | 137.25 | 138.32 | 134.76 | 137.23 | 321,498 | +1.24(+0.91%) |
Dec 23, 2021 | 134.80 | 139.64 | 134.80 | 135.99 | 566,172 | +0.93(+0.69%) |
Dec 22, 2021 | 132.42 | 137.80 | 131.97 | 135.06 | 585,880 | +2.66(+2.01%) |
Dec 21, 2021 | 130.73 | 132.86 | 127.76 | 132.40 | 525,343 | +2.41(+1.85%) |
Dec 20, 2021 | 123.84 | 130.98 | 122.96 | 129.99 | 888,633 | +5.11(+4.09%) |
Dec 17, 2021 | 115.25 | 124.97 | 114.05 | 124.88 | 1,429,288 | +10.63(+9.30%) |
Dec 16, 2021 | 114.93 | 117.82 | 113.16 | 114.25 | 645,569 | -0.85(-0.74%) |
Dec 15, 2021 | 104.68 | 116.11 | 104.39 | 115.10 | 1,081,932 | +11.05(+10.62%) |
Dec 14, 2021 | 100.46 | 105.30 | 99.73 | 104.05 | 689,554 | +2.35(+2.31%) |
Dec 13, 2021 | 99.02 | 102.65 | 98.16 | 101.70 | 678,379 | +1.97(+1.98%) |
Dec 10, 2021 | 102.87 | 104.50 | 98.84 | 99.73 | 667,355 | -2.54(-2.48%) |
Dec 09, 2021 | 104.59 | 104.99 | 101.11 | 102.27 | 772,854 | -3.10(-2.94%) |
Dec 08, 2021 | 105.89 | 105.93 | 103.54 | 105.37 | 342,393 | +0.23(+0.22%) |
Dec 07, 2021 | 102.64 | 106.40 | 102.06 | 105.14 | 822,620 | +4.90(+4.89%) |
Dec 06, 2021 | 103.80 | 104.22 | 98.02 | 100.24 | 923,242 | -3.32(-3.21%) |
Dec 03, 2021 | 109.91 | 109.91 | 102.12 | 103.56 | 792,455 | -5.73(-5.24%) |
Dec 02, 2021 | 108.77 | 110.43 | 106.66 | 109.29 | 579,410 | -0.84(-0.76%) |