Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 158.24 | 164.63 | 155.50 | 162.90 | 1,705 | +2.95(+1.84%) |
Feb 25, 2022 | 153.36 | 159.98 | 154.01 | 159.95 | 538 | +5.95(+3.86%) |
Feb 24, 2022 | 150.70 | 159.91 | 142.50 | 154.00 | 405 | +2.63(+1.74%) |
Feb 23, 2022 | 150.85 | 157.75 | 150.85 | 151.37 | 1,388 | -1.32(-0.86%) |
Feb 22, 2022 | 150.05 | 153.81 | 144.25 | 152.69 | 1,579 | -1.12(-0.73%) |
Feb 18, 2022 | 153.81 | 0 | -5.10(-3.21%) | |||
Feb 17, 2022 | 159.96 | 163.14 | 156.09 | 158.91 | 645 | -5.07(-3.09%) |
Feb 16, 2022 | 159.96 | 163.98 | 155.00 | 163.98 | 217 | +6.01(+3.80%) |
Feb 15, 2022 | 161.50 | 164.00 | 156.00 | 157.97 | 901 | -5.48(-3.35%) |
Feb 14, 2022 | 158.50 | 166.09 | 158.45 | 163.45 | 1,191 | +1.94(+1.20%) |
Feb 11, 2022 | 156.90 | 162.88 | 155.39 | 161.51 | 1,795 | +8.22(+5.36%) |
Feb 10, 2022 | 160.89 | 160.89 | 153.29 | 153.29 | 285 | -6.61(-4.13%) |
Feb 09, 2022 | 157.14 | 160.00 | 157.14 | 159.90 | 227 | +2.76(+1.76%) |
Feb 08, 2022 | 155.09 | 159.77 | 154.50 | 157.14 | 707 | +2.14(+1.38%) |
Feb 07, 2022 | 161.69 | 162.16 | 148.41 | 155.00 | 779 | -5.54(-3.45%) |
Feb 04, 2022 | 147.34 | 163.31 | 146.41 | 160.54 | 2,366 | +12.46(+8.41%) |
Feb 03, 2022 | 153.60 | 148.00 | 148.08 | 1,909 | -9.93(-6.28%) | |
Feb 02, 2022 | 163.69 | 166.84 | 156.67 | 158.01 | 1,293 | -5.49(-3.36%) |
Feb 01, 2022 | 156.55 | 167.94 | 149.62 | 163.50 | 3,339 | +6.95(+4.44%) |
Jan 31, 2022 | 146.73 | 159.79 | 156.55 | 4,257 | +2.54(+1.65%) | |
Jan 28, 2022 | 158.30 | 158.30 | 154.05 | 154.01 | 314 | +0.81(+0.53%) |
Jan 27, 2022 | 166.02 | 166.02 | 148.10 | 153.20 | 3,188 | -9.07(-5.59%) |
Jan 26, 2022 | 173.23 | 174.77 | 162.26 | 162.27 | 1,394 | -8.74(-5.11%) |
Jan 25, 2022 | 169.34 | 177.51 | 165.00 | 171.01 | 2,641 | +1.67(+0.99%) |
Jan 24, 2022 | 173.35 | 174.01 | 150.10 | 169.34 | 4,202 | -11.01(-6.10%) |
Jan 21, 2022 | 199.00 | 199.00 | 177.11 | 180.35 | 2,444 | -14.16(-7.28%) |
Jan 20, 2022 | 195.78 | 206.90 | 189.11 | 194.51 | 4,000 | -2.48(-1.26%) |
Jan 19, 2022 | 204.20 | 213.05 | 187.00 | 196.99 | 6,938 | -18.98(-8.79%) |
Jan 18, 2022 | 218.49 | 225.36 | 206.39 | 215.97 | 6,444 | +9.48(+4.59%) |
Jan 14, 2022 | 206.49 | 0 | +12.48(+6.43%) | |||
Jan 13, 2022 | 198.10 | 209.79 | 192.00 | 194.01 | 3,077 | -5.10(-2.56%) |
Jan 12, 2022 | 202.52 | 202.95 | 191.49 | 199.11 | 3,013 | +5.80(+3.00%) |
Jan 11, 2022 | 190.00 | 196.27 | 178.50 | 193.31 | 3,488 | +7.31(+3.93%) |
Jan 10, 2022 | 180.80 | 192.00 | 176.73 | 186.00 | 2,515 | +6.01(+3.34%) |
Jan 07, 2022 | 191.82 | 191.82 | 173.11 | 179.99 | 2,914 | -12.51(-6.50%) |
Jan 06, 2022 | 192.40 | 197.63 | 191.70 | 192.50 | 264 | +0.85(+0.44%) |
Jan 05, 2022 | 190.50 | 198.91 | 188.00 | 191.65 | 2,622 | -2.42(-1.25%) |
Jan 04, 2022 | 202.50 | 206.40 | 183.97 | 194.07 | 3,636 | -6.93(-3.45%) |
Jan 03, 2022 | 199.51 | 205.00 | 199.51 | 201.00 | 1,016 | +1.49(+0.75%) |
Dec 31, 2021 | 198.50 | 202.23 | 198.50 | 199.51 | 374 | +0.50(+0.25%) |
Dec 30, 2021 | 195.00 | 202.34 | 194.20 | 199.01 | 1,180 | +3.01(+1.54%) |
Dec 29, 2021 | 195.00 | 203.00 | 195.00 | 196.00 | 795 | +0.89(+0.46%) |
Dec 28, 2021 | 190.01 | 198.29 | 187.00 | 195.11 | 1,715 | +6.11(+3.23%) |
Dec 27, 2021 | 194.00 | 204.31 | 186.68 | 189.00 | 3,608 | -3.99(-2.07%) |
Dec 23, 2021 | 186.00 | 201.04 | 184.22 | 192.99 | 2,004 | +7.99(+4.32%) |
Dec 22, 2021 | 180.00 | 185.00 | 179.00 | 185.00 | 461 | +3.00(+1.65%) |
Dec 21, 2021 | 178.01 | 184.64 | 178.00 | 182.00 | 961 | +5.47(+3.10%) |
Dec 20, 2021 | 174.50 | 176.53 | 170.10 | 176.53 | 1,272 | +7.03(+4.14%) |
Dec 17, 2021 | 172.15 | 173.38 | 166.61 | 169.50 | 1,389 | -7.78(-4.39%) |
Dec 16, 2021 | 184.17 | 187.70 | 176.31 | 177.29 | 1,157 | -6.34(-3.45%) |
Dec 15, 2021 | 189.12 | 190.50 | 183.63 | 183.63 | 1,582 | -2.37(-1.27%) |
Dec 14, 2021 | 192.50 | 192.50 | 184.95 | 186.00 | 883 | -6.43(-3.34%) |
Dec 13, 2021 | 187.92 | 199.36 | 187.92 | 192.43 | 3,105 | +0.44(+0.23%) |
Dec 10, 2021 | 188.40 | 195.00 | 187.78 | 191.99 | 1,177 | +6.84(+3.69%) |
Dec 09, 2021 | 187.75 | 188.48 | 182.06 | 185.15 | 1,004 | -4.85(-2.55%) |
Dec 08, 2021 | 187.11 | 196.76 | 187.01 | 190.00 | 975 | +3.00(+1.60%) |
Dec 07, 2021 | 185.55 | 187.50 | 183.07 | 187.00 | 593 | +3.95(+2.16%) |
Dec 06, 2021 | 172.07 | 185.48 | 171.29 | 183.05 | 1,017 | +6.04(+3.41%) |
Dec 03, 2021 | 182.50 | 182.50 | 171.67 | 177.01 | 1,628 | -4.30(-2.37%) |
Dec 02, 2021 | 170.00 | 183.00 | 170.00 | 181.31 | 2,328 | +11.31(+6.65%) |