Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 132.26 | 134.70 | 131.21 | 133.18 | 663,742 | +1.01(+0.76%) |
Feb 25, 2022 | 128.03 | 132.81 | 127.94 | 132.17 | 232,172 | +5.26(+4.14%) |
Feb 24, 2022 | 121.36 | 127.03 | 119.03 | 126.91 | 446,807 | -0.95(-0.74%) |
Feb 23, 2022 | 129.30 | 131.96 | 127.00 | 127.86 | 352,584 | -0.89(-0.69%) |
Feb 22, 2022 | 130.22 | 133.58 | 125.45 | 128.75 | 277,204 | -7.12(-5.24%) |
Feb 18, 2022 | 135.87 | 0 | -1.21(-0.88%) | |||
Feb 17, 2022 | 142.49 | 146.47 | 135.16 | 137.08 | 316,479 | -5.21(-3.66%) |
Feb 16, 2022 | 133.50 | 143.09 | 132.44 | 142.29 | 558,444 | +10.18(+7.71%) |
Feb 15, 2022 | 127.15 | 132.45 | 127.15 | 132.11 | 193,044 | +4.97(+3.91%) |
Feb 14, 2022 | 128.14 | 130.99 | 125.51 | 127.14 | 432,334 | -1.18(-0.92%) |
Feb 11, 2022 | 135.00 | 136.92 | 126.24 | 128.32 | 420,336 | -7.98(-5.85%) |
Feb 10, 2022 | 130.95 | 138.69 | 130.04 | 136.30 | 469,593 | +3.56(+2.68%) |
Feb 09, 2022 | 130.99 | 133.63 | 130.02 | 132.74 | 197,769 | +4.44(+3.46%) |
Feb 08, 2022 | 123.57 | 128.72 | 123.39 | 128.30 | 131,809 | +3.11(+2.48%) |
Feb 07, 2022 | 126.38 | 129.62 | 124.65 | 125.19 | 134,616 | -1.89(-1.49%) |
Feb 04, 2022 | 121.30 | 128.00 | 121.14 | 127.08 | 251,728 | +5.24(+4.30%) |
Feb 03, 2022 | 120.85 | 121.84 | 230,485 | -1.54(-1.25%) | ||
Feb 02, 2022 | 126.83 | 126.86 | 121.17 | 123.38 | 171,098 | -1.08(-0.87%) |
Feb 01, 2022 | 121.29 | 125.77 | 119.63 | 124.46 | 189,448 | +2.84(+2.34%) |
Jan 31, 2022 | 114.99 | 121.89 | 121.62 | 222,245 | +7.20(+6.29%) | |
Jan 28, 2022 | 109.66 | 114.64 | 107.03 | 114.42 | 128,239 | +4.42(+4.02%) |
Jan 27, 2022 | 112.08 | 113.35 | 109.27 | 110.00 | 253,309 | -0.63(-0.57%) |
Jan 26, 2022 | 112.40 | 117.32 | 110.30 | 110.63 | 203,652 | +0.97(+0.88%) |
Jan 25, 2022 | 114.55 | 114.97 | 107.69 | 109.66 | 255,537 | -6.00(-5.19%) |
Jan 24, 2022 | 110.53 | 115.98 | 105.20 | 115.66 | 326,245 | +2.22(+1.96%) |
Jan 21, 2022 | 117.36 | 119.53 | 113.41 | 113.44 | 295,808 | -5.79(-4.86%) |
Jan 20, 2022 | 120.00 | 122.99 | 118.78 | 119.23 | 184,680 | -0.11(-0.09%) |
Jan 19, 2022 | 122.08 | 126.12 | 118.67 | 119.34 | 191,224 | -3.35(-2.73%) |
Jan 18, 2022 | 126.47 | 128.00 | 122.01 | 122.69 | 259,139 | -6.75(-5.21%) |
Jan 14, 2022 | 129.44 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 135.00 | 137.79 | 129.12 | 129.15 | 191,305 | -5.38(-4.00%) |
Jan 12, 2022 | 138.37 | 139.02 | 133.28 | 134.53 | 184,949 | +0.54(+0.40%) |
Jan 11, 2022 | 133.82 | 136.69 | 131.67 | 133.99 | 113,713 | +0.17(+0.13%) |
Jan 10, 2022 | 129.26 | 134.22 | 125.23 | 133.82 | 282,150 | +4.60(+3.56%) |
Jan 07, 2022 | 140.00 | 140.76 | 128.74 | 129.22 | 273,534 | -9.95(-7.15%) |
Jan 06, 2022 | 139.30 | 142.91 | 136.21 | 139.17 | 162,937 | -0.79(-0.56%) |
Jan 05, 2022 | 142.95 | 143.75 | 139.09 | 139.96 | 198,823 | -3.02(-2.11%) |
Jan 04, 2022 | 160.00 | 160.10 | 142.09 | 142.98 | 338,177 | -16.87(-10.55%) |
Jan 03, 2022 | 167.00 | 167.98 | 159.13 | 159.85 | 144,820 | -8.07(-4.81%) |
Dec 31, 2021 | 165.11 | 168.35 | 165.11 | 167.92 | 126,557 | +2.98(+1.81%) |
Dec 30, 2021 | 167.09 | 168.55 | 163.66 | 164.94 | 164,378 | -3.11(-1.85%) |
Dec 29, 2021 | 165.52 | 169.48 | 164.69 | 168.05 | 155,625 | +1.02(+0.61%) |
Dec 28, 2021 | 170.27 | 170.88 | 165.97 | 167.03 | 102,193 | -3.10(-1.82%) |
Dec 27, 2021 | 165.98 | 170.72 | 164.12 | 170.13 | 196,749 | +7.01(+4.30%) |
Dec 23, 2021 | 162.00 | 166.80 | 160.60 | 163.12 | 243,099 | +3.38(+2.12%) |
Dec 22, 2021 | 153.79 | 159.91 | 151.13 | 159.74 | 240,702 | +5.64(+3.66%) |
Dec 21, 2021 | 150.90 | 154.10 | 148.50 | 154.10 | 282,757 | +4.35(+2.90%) |
Dec 20, 2021 | 146.43 | 152.28 | 146.01 | 149.75 | 196,732 | +1.11(+0.75%) |
Dec 17, 2021 | 141.18 | 150.00 | 140.34 | 148.64 | 354,713 | +4.65(+3.23%) |
Dec 16, 2021 | 145.26 | 150.36 | 142.55 | 143.99 | 267,358 | -0.32(-0.22%) |
Dec 15, 2021 | 146.28 | 147.26 | 139.67 | 144.31 | 217,026 | -2.43(-1.66%) |
Dec 14, 2021 | 145.59 | 147.99 | 142.51 | 146.74 | 146,924 | -0.92(-0.62%) |
Dec 13, 2021 | 148.64 | 153.04 | 144.09 | 147.66 | 143,668 | -2.03(-1.36%) |
Dec 10, 2021 | 150.00 | 150.56 | 146.56 | 149.69 | 107,598 | +0.38(+0.25%) |
Dec 09, 2021 | 154.27 | 154.30 | 149.14 | 149.31 | 159,199 | -5.69(-3.67%) |
Dec 08, 2021 | 148.39 | 156.13 | 147.07 | 155.00 | 253,348 | +7.95(+5.41%) |
Dec 07, 2021 | 142.34 | 147.22 | 142.26 | 147.05 | 139,759 | +7.68(+5.51%) |
Dec 06, 2021 | 138.92 | 141.22 | 134.42 | 139.37 | 179,487 | -0.65(-0.46%) |
Dec 03, 2021 | 146.44 | 148.35 | 137.61 | 140.02 | 374,163 | -6.50(-4.44%) |
Dec 02, 2021 | 152.14 | 153.39 | 143.83 | 146.52 | 320,092 | -6.46(-4.22%) |