Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 110.31 | 113.53 | 108.93 | 111.93 | 25,685,800 | +0.99(+0.89%) |
Feb 25, 2022 | 106.15 | 111.10 | 106.35 | 110.94 | 33,806,876 | +5.92(+5.64%) |
Feb 24, 2022 | 94.74 | 105.26 | 94.50 | 105.02 | 35,309,728 | +3.72(+3.67%) |
Feb 23, 2022 | 105.02 | 105.55 | 100.59 | 101.30 | 25,201,976 | -1.87(-1.81%) |
Feb 22, 2022 | 102.15 | 105.08 | 101.76 | 103.17 | 28,393,700 | -0.48(-0.46%) |
Feb 18, 2022 | 103.65 | 0 | -1.55(-1.47%) | |||
Feb 17, 2022 | 109.99 | 111.41 | 104.99 | 105.20 | 33,943,872 | -5.34(-4.83%) |
Feb 16, 2022 | 114.70 | 114.79 | 110.38 | 110.54 | 28,870,984 | -4.92(-4.26%) |
Feb 15, 2022 | 115.42 | 116.40 | 114.05 | 115.46 | 18,967,492 | +1.34(+1.17%) |
Feb 14, 2022 | 113.62 | 116.63 | 113.29 | 114.12 | 22,173,432 | -1.17(-1.01%) |
Feb 11, 2022 | 119.65 | 120.89 | 114.73 | 115.29 | 24,681,096 | -3.73(-3.13%) |
Feb 10, 2022 | 121.54 | 125.28 | 118.48 | 119.02 | 29,957,200 | -3.92(-3.19%) |
Feb 09, 2022 | 122.21 | 123.97 | 119.81 | 122.94 | 29,418,420 | +2.68(+2.23%) |
Feb 08, 2022 | 121.02 | 123.33 | 118.55 | 120.26 | 30,812,054 | -1.15(-0.95%) |
Feb 07, 2022 | 126.58 | 129.42 | 120.50 | 121.41 | 30,354,340 | -4.67(-3.70%) |
Feb 04, 2022 | 124.39 | 126.70 | 121.40 | 126.08 | 33,103,714 | +1.78(+1.43%) |
Feb 03, 2022 | 129.95 | 123.85 | 124.30 | 52,016,812 | -8.27(-6.24%) | |
Feb 02, 2022 | 139.89 | 139.89 | 129.01 | 132.57 | 136,057,408 | -43.23(-24.59%) |
Feb 01, 2022 | 172.77 | 176.19 | 170.53 | 175.80 | 22,164,588 | +12.28(+7.51%) |
Jan 28, 2022 | 158.37 | 163.64 | 156.79 | 163.52 | 9,864,278 | +5.41(+3.42%) |
Jan 27, 2022 | 159.43 | 162.55 | 156.54 | 158.11 | 12,641,052 | +1.13(+0.72%) |
Jan 26, 2022 | 162.09 | 165.33 | 155.62 | 156.98 | 15,955,230 | -1.22(-0.77%) |
Jan 25, 2022 | 159.80 | 160.91 | 155.27 | 158.20 | 13,244,850 | -3.97(-2.45%) |
Jan 24, 2022 | 156.11 | 162.45 | 152.08 | 162.17 | 23,632,536 | -1.37(-0.84%) |
Jan 21, 2022 | 171.80 | 172.96 | 163.30 | 163.54 | 20,051,172 | -9.74(-5.62%) |
Jan 20, 2022 | 175.01 | 179.88 | 173.04 | 173.28 | 13,972,684 | -0.27(-0.16%) |
Jan 19, 2022 | 174.35 | 177.28 | 172.60 | 173.55 | 13,698,388 | -0.91(-0.52%) |
Jan 18, 2022 | 176.96 | 179.68 | 174.00 | 174.46 | 12,721,487 | -2.87(-1.62%) |
Jan 14, 2022 | 177.33 | 0 | -3.68(-2.03%) | |||
Jan 13, 2022 | 187.78 | 190.84 | 180.35 | 181.01 | 12,761,214 | -6.19(-3.31%) |
Jan 12, 2022 | 189.70 | 191.45 | 185.28 | 187.20 | 13,582,381 | -4.32(-2.26%) |
Jan 11, 2022 | 182.99 | 192.85 | 182.62 | 191.52 | 12,861,775 | +8.57(+4.68%) |
Jan 10, 2022 | 185.75 | 185.75 | 177.40 | 182.95 | 14,684,093 | -4.65(-2.48%) |
Jan 07, 2022 | 190.02 | 193.12 | 186.30 | 187.60 | 12,651,765 | -4.67(-2.43%) |
Jan 06, 2022 | 185.52 | 195.00 | 185.07 | 192.27 | 14,196,703 | +5.11(+2.73%) |
Jan 05, 2022 | 189.87 | 194.25 | 187.15 | 187.16 | 13,204,266 | -3.98(-2.08%) |
Jan 04, 2022 | 196.00 | 196.10 | 188.19 | 191.14 | 14,189,264 | -3.80(-1.95%) |
Jan 03, 2022 | 191.41 | 207.77 | 188.58 | 194.94 | 12,789,880 | +6.36(+3.37%) |
Dec 31, 2021 | 191.45 | 192.23 | 188.40 | 188.58 | 7,360,352 | -3.30(-1.72%) |
Dec 30, 2021 | 189.61 | 193.95 | 188.99 | 191.88 | 9,620,959 | +1.91(+1.01%) |
Dec 29, 2021 | 190.03 | 197.75 | 187.83 | 189.97 | 7,033,273 | -0.13(-0.07%) |
Dec 28, 2021 | 192.19 | 194.00 | 189.11 | 190.10 | 7,970,436 | +2.78(+1.48%) |
Dec 27, 2021 | 192.39 | 195.86 | 187.32 | 187.32 | 8,351,850 | -4.69(-2.44%) |
Dec 23, 2021 | 192.47 | 192.96 | 190.25 | 192.01 | 7,762,602 | +0.33(+0.17%) |
Dec 22, 2021 | 189.16 | 191.77 | 188.04 | 191.68 | 9,536,927 | +2.47(+1.30%) |
Dec 21, 2021 | 183.18 | 189.29 | 183.08 | 189.21 | 12,507,522 | +6.53(+3.58%) |
Dec 20, 2021 | 182.53 | 184.41 | 181.67 | 182.68 | 10,889,737 | -3.52(-1.89%) |
Dec 17, 2021 | 187.01 | 187.84 | 181.99 | 186.20 | 18,899,968 | -6.71(-3.48%) |
Dec 16, 2021 | 194.17 | 195.24 | 177.44 | 192.91 | 12,311,507 | +2.25(+1.18%) |
Dec 15, 2021 | 185.12 | 191.10 | 183.67 | 190.66 | 11,519,552 | +3.86(+2.07%) |
Dec 14, 2021 | 183.74 | 189.14 | 182.78 | 186.80 | 11,487,146 | +6.53(+3.62%) |
Dec 13, 2021 | 187.50 | 190.20 | 180.27 | 180.27 | 11,724,171 | -7.05(-3.77%) |
Dec 10, 2021 | 192.94 | 194.15 | 186.80 | 187.32 | 11,908,150 | -4.43(-2.31%) |
Dec 09, 2021 | 196.06 | 196.42 | 191.44 | 191.75 | 11,540,898 | -5.60(-2.84%) |
Dec 08, 2021 | 191.95 | 197.69 | 190.09 | 197.35 | 14,400,964 | +6.33(+3.31%) |
Dec 07, 2021 | 188.67 | 192.83 | 188.43 | 191.02 | 17,733,656 | +6.16(+3.33%) |
Dec 06, 2021 | 183.41 | 186.07 | 179.20 | 184.86 | 13,292,457 | -5.20(-2.73%) |
Dec 03, 2021 | 187.73 | 190.06 | 179.29 | 190.06 | 20,740,308 | +2.91(+1.55%) |
Dec 02, 2021 | 180.10 | 188.80 | 179.73 | 187.15 | 20,386,668 | +7.83(+4.37%) |