Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 122.93 | 127.12 | 122.93 | 126.13 | 260,524 | +1.06(+0.85%) |
Feb 25, 2022 | 120.88 | 125.89 | 123.15 | 125.07 | 230,186 | +4.75(+3.95%) |
Feb 24, 2022 | 110.83 | 120.62 | 110.83 | 120.32 | 327,581 | +4.42(+3.81%) |
Feb 23, 2022 | 120.47 | 120.98 | 115.25 | 115.90 | 287,772 | -4.81(-3.98%) |
Feb 22, 2022 | 122.82 | 125.77 | 118.77 | 120.71 | 438,886 | -3.56(-2.86%) |
Feb 18, 2022 | 124.27 | 0 | +1.45(+1.18%) | |||
Feb 17, 2022 | 126.86 | 128.00 | 122.71 | 122.82 | 308,968 | -5.18(-4.05%) |
Feb 16, 2022 | 127.81 | 129.38 | 123.39 | 128.00 | 460,999 | -1.55(-1.20%) |
Feb 15, 2022 | 129.61 | 132.84 | 126.00 | 129.55 | 813,333 | +8.10(+6.67%) |
Feb 14, 2022 | 121.33 | 123.50 | 119.62 | 121.45 | 408,815 | +0.48(+0.40%) |
Feb 11, 2022 | 122.06 | 123.61 | 119.82 | 120.97 | 252,098 | -0.44(-0.36%) |
Feb 10, 2022 | 123.20 | 125.89 | 120.43 | 121.41 | 315,914 | -4.02(-3.20%) |
Feb 09, 2022 | 123.00 | 126.24 | 122.50 | 125.43 | 266,688 | +3.65(+3.00%) |
Feb 08, 2022 | 118.09 | 121.91 | 116.37 | 121.78 | 297,364 | +4.31(+3.67%) |
Feb 07, 2022 | 117.50 | 119.85 | 115.11 | 117.47 | 239,607 | -1.30(-1.09%) |
Feb 04, 2022 | 123.77 | 123.82 | 117.56 | 118.77 | 286,004 | -5.88(-4.72%) |
Feb 03, 2022 | 125.26 | 126.69 | 124.65 | 262,545 | -0.95(-0.76%) | |
Feb 02, 2022 | 124.82 | 126.64 | 123.43 | 125.60 | 218,931 | +2.43(+1.97%) |
Feb 01, 2022 | 125.00 | 125.87 | 119.73 | 123.17 | 242,983 | -1.34(-1.08%) |
Jan 31, 2022 | 121.52 | 124.51 | 208,581 | +2.73(+2.24%) | ||
Jan 28, 2022 | 116.47 | 121.83 | 113.74 | 121.78 | 203,238 | +5.29(+4.54%) |
Jan 27, 2022 | 118.85 | 121.96 | 114.98 | 116.49 | 212,236 | -2.08(-1.75%) |
Jan 26, 2022 | 128.78 | 129.26 | 116.60 | 118.57 | 237,577 | -7.11(-5.66%) |
Jan 25, 2022 | 126.85 | 127.84 | 123.97 | 125.68 | 179,951 | -2.46(-1.92%) |
Jan 24, 2022 | 117.72 | 128.64 | 116.66 | 128.14 | 322,876 | +7.85(+6.53%) |
Jan 21, 2022 | 120.80 | 126.13 | 120.15 | 120.29 | 222,499 | -2.04(-1.67%) |
Jan 20, 2022 | 125.79 | 127.26 | 121.67 | 122.33 | 245,334 | -2.48(-1.99%) |
Jan 19, 2022 | 128.50 | 129.03 | 123.20 | 124.81 | 318,524 | -3.42(-2.67%) |
Jan 18, 2022 | 137.04 | 137.04 | 127.64 | 128.23 | 277,087 | -10.79(-7.76%) |
Jan 14, 2022 | 139.02 | 0 | +0.12(+0.09%) | |||
Jan 13, 2022 | 138.61 | 141.85 | 136.90 | 138.90 | 232,737 | +2.49(+1.83%) |
Jan 12, 2022 | 136.65 | 138.99 | 135.00 | 136.41 | 215,711 | -0.55(-0.40%) |
Jan 11, 2022 | 134.29 | 137.28 | 132.60 | 136.96 | 152,036 | +2.67(+1.99%) |
Jan 10, 2022 | 132.06 | 134.59 | 129.11 | 134.29 | 413,873 | +0.61(+0.46%) |
Jan 07, 2022 | 145.44 | 145.77 | 133.31 | 133.68 | 349,278 | -10.39(-7.21%) |
Jan 06, 2022 | 144.80 | 145.36 | 140.83 | 144.07 | 192,253 | -0.01(-0.01%) |
Jan 05, 2022 | 147.64 | 150.88 | 143.94 | 144.08 | 218,148 | -3.05(-2.07%) |
Jan 04, 2022 | 148.57 | 149.61 | 145.97 | 147.13 | 272,255 | -1.21(-0.82%) |
Jan 03, 2022 | 154.34 | 155.43 | 147.86 | 148.34 | 221,204 | -6.14(-3.97%) |
Dec 31, 2021 | 151.25 | 155.54 | 150.25 | 154.48 | 134,707 | +3.23(+2.14%) |
Dec 30, 2021 | 151.80 | 153.72 | 150.87 | 151.25 | 112,376 | -0.04(-0.03%) |
Dec 29, 2021 | 151.39 | 152.32 | 145.53 | 151.29 | 178,109 | -0.17(-0.11%) |
Dec 28, 2021 | 151.00 | 153.00 | 150.22 | 151.46 | 115,424 | +1.31(+0.87%) |
Dec 27, 2021 | 151.70 | 153.00 | 148.94 | 150.15 | 179,565 | -2.04(-1.34%) |
Dec 23, 2021 | 154.94 | 154.96 | 151.86 | 152.19 | 96,340 | -1.55(-1.01%) |
Dec 22, 2021 | 149.57 | 153.76 | 149.57 | 153.74 | 310,176 | +2.76(+1.83%) |
Dec 21, 2021 | 150.98 | 151.31 | 147.34 | 150.98 | 213,222 | +4.57(+3.12%) |
Dec 20, 2021 | 150.52 | 150.52 | 145.00 | 146.41 | 347,544 | -4.10(-2.72%) |
Dec 17, 2021 | 150.24 | 151.82 | 148.66 | 150.51 | 557,693 | -1.76(-1.16%) |
Dec 16, 2021 | 155.43 | 156.39 | 151.05 | 152.27 | 261,407 | -4.14(-2.65%) |
Dec 15, 2021 | 152.96 | 156.67 | 147.30 | 156.41 | 406,903 | +3.69(+2.42%) |
Dec 14, 2021 | 152.72 | 154.57 | 150.17 | 152.72 | 216,338 | -0.45(-0.29%) |
Dec 13, 2021 | 158.99 | 160.12 | 152.05 | 153.17 | 221,197 | -6.55(-4.10%) |
Dec 10, 2021 | 158.86 | 160.13 | 156.07 | 159.72 | 189,565 | +1.41(+0.89%) |
Dec 09, 2021 | 157.95 | 160.59 | 156.43 | 158.31 | 261,838 | +2.32(+1.49%) |
Dec 08, 2021 | 157.07 | 160.50 | 155.05 | 155.99 | 244,113 | -0.88(-0.56%) |
Dec 07, 2021 | 156.03 | 159.24 | 152.69 | 156.87 | 251,283 | +1.75(+1.13%) |
Dec 06, 2021 | 152.41 | 157.41 | 151.04 | 155.12 | 211,500 | +3.65(+2.41%) |
Dec 03, 2021 | 154.36 | 154.53 | 150.42 | 151.47 | 191,081 | -2.17(-1.41%) |
Dec 02, 2021 | 146.91 | 154.32 | 146.17 | 153.64 | 217,296 | +7.17(+4.90%) |