Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 411.84 | 432.90 | 411.84 | 428.22 | 143 | +7.02(+1.67%) |
Feb 25, 2022 | 437.58 | 432.90 | 421.20 | 421.20 | 203 | -7.02(-1.64%) |
Feb 24, 2022 | 397.80 | 435.26 | 383.76 | 428.22 | 667 | +2.34(+0.55%) |
Feb 23, 2022 | 418.86 | 444.60 | 402.48 | 425.88 | 787 | +30.42(+7.69%) |
Feb 22, 2022 | 414.18 | 423.54 | 390.78 | 395.46 | 588 | -35.10(-8.15%) |
Feb 18, 2022 | 430.56 | 0 | -9.36(-2.13%) | |||
Feb 17, 2022 | 472.68 | 476.24 | 435.24 | 439.92 | 608 | -32.76(-6.93%) |
Feb 16, 2022 | 430.56 | 489.06 | 421.20 | 472.68 | 693 | +46.80(+10.99%) |
Feb 15, 2022 | 439.92 | 439.92 | 424.71 | 425.88 | 323 | +2.34(+0.55%) |
Feb 14, 2022 | 409.50 | 425.88 | 409.50 | 423.54 | 141 | +2.34(+0.56%) |
Feb 11, 2022 | 432.90 | 442.26 | 414.18 | 421.20 | 559 | +0.00(+0.00%) |
Feb 10, 2022 | 407.16 | 432.90 | 393.12 | 421.20 | 780 | +18.72(+4.65%) |
Feb 09, 2022 | 390.78 | 407.16 | 383.76 | 402.48 | 475 | +18.72(+4.88%) |
Feb 08, 2022 | 386.10 | 390.83 | 381.42 | 383.76 | 150 | +0.00(+0.00%) |
Feb 07, 2022 | 374.40 | 390.78 | 367.38 | 383.76 | 354 | +16.38(+4.46%) |
Feb 04, 2022 | 353.34 | 367.38 | 353.34 | 367.38 | 115 | +11.70(+3.29%) |
Feb 03, 2022 | 360.36 | 351.00 | 355.68 | 275 | -11.70(-3.18%) | |
Feb 02, 2022 | 388.44 | 388.44 | 351.00 | 367.38 | 679 | -14.04(-3.68%) |
Feb 01, 2022 | 395.46 | 399.65 | 369.72 | 381.42 | 434 | +50.10(+15.12%) |
Jan 28, 2022 | 332.28 | 336.96 | 323.13 | 331.32 | 232 | +1.38(+0.42%) |
Jan 27, 2022 | 325.26 | 336.96 | 325.26 | 329.94 | 347 | +4.68(+1.44%) |
Jan 26, 2022 | 332.28 | 339.30 | 325.26 | 325.26 | 282 | +0.00(+0.00%) |
Jan 25, 2022 | 327.60 | 329.54 | 311.22 | 325.26 | 328 | +0.00(+0.00%) |
Jan 24, 2022 | 315.90 | 346.32 | 304.20 | 325.26 | 999 | -2.34(-0.71%) |
Jan 21, 2022 | 325.26 | 332.28 | 320.58 | 327.60 | 446 | -2.34(-0.71%) |
Jan 20, 2022 | 332.28 | 343.98 | 326.43 | 329.94 | 709 | +7.02(+2.17%) |
Jan 19, 2022 | 327.60 | 351.00 | 315.90 | 322.92 | 673 | -7.02(-2.13%) |
Jan 18, 2022 | 329.94 | 357.83 | 318.24 | 329.94 | 411 | -11.70(-3.42%) |
Jan 14, 2022 | 341.64 | 0 | +7.02(+2.10%) | |||
Jan 13, 2022 | 358.02 | 362.68 | 322.92 | 334.62 | 997 | -16.38(-4.67%) |
Jan 12, 2022 | 339.30 | 367.38 | 332.28 | 351.00 | 982 | +21.06(+6.38%) |
Jan 11, 2022 | 341.64 | 343.02 | 318.24 | 329.94 | 1,266 | +21.06(+6.82%) |
Jan 10, 2022 | 325.26 | 325.26 | 292.50 | 308.88 | 567 | -16.38(-5.04%) |
Jan 07, 2022 | 329.94 | 341.64 | 318.24 | 325.26 | 830 | -4.68(-1.42%) |
Jan 06, 2022 | 336.96 | 348.66 | 318.24 | 329.94 | 993 | -11.70(-3.42%) |
Jan 05, 2022 | 322.92 | 360.36 | 322.92 | 341.64 | 3,020 | +14.04(+4.29%) |
Jan 04, 2022 | 336.96 | 343.98 | 322.92 | 327.60 | 643 | -14.04(-4.11%) |
Jan 03, 2022 | 348.66 | 348.68 | 325.26 | 341.64 | 1,061 | -2.34(-0.68%) |
Dec 31, 2021 | 355.68 | 386.36 | 341.64 | 343.98 | 2,451 | -21.06(-5.77%) |
Dec 30, 2021 | 355.68 | 376.74 | 348.66 | 365.04 | 2,197 | +9.36(+2.63%) |
Dec 29, 2021 | 365.04 | 388.44 | 353.34 | 355.68 | 774 | -16.38(-4.40%) |
Dec 28, 2021 | 388.44 | 395.46 | 372.06 | 372.06 | 944 | -25.74(-6.47%) |
Dec 27, 2021 | 409.50 | 423.54 | 367.38 | 397.80 | 4,095 | -11.70(-2.86%) |
Dec 23, 2021 | 346.32 | 435.24 | 341.66 | 409.50 | 5,172 | +53.82(+15.13%) |
Dec 22, 2021 | 355.68 | 360.36 | 343.98 | 355.68 | 472 | -2.34(-0.65%) |
Dec 21, 2021 | 365.04 | 369.72 | 339.30 | 358.02 | 892 | -2.34(-0.65%) |
Dec 20, 2021 | 367.38 | 367.38 | 341.64 | 360.36 | 1,217 | -11.70(-3.14%) |
Dec 17, 2021 | 381.42 | 388.44 | 365.04 | 372.06 | 1,331 | -23.40(-5.92%) |
Dec 16, 2021 | 393.12 | 407.16 | 380.25 | 395.46 | 679 | +7.02(+1.81%) |
Dec 15, 2021 | 397.80 | 407.16 | 362.70 | 388.44 | 4,402 | +14.04(+3.75%) |
Dec 14, 2021 | 386.10 | 386.10 | 346.32 | 374.40 | 620 | -16.38(-4.19%) |
Dec 13, 2021 | 397.80 | 407.16 | 376.74 | 390.78 | 810 | -9.36(-2.34%) |
Dec 10, 2021 | 407.16 | 407.16 | 371.03 | 400.14 | 1,423 | +7.02(+1.79%) |
Dec 09, 2021 | 411.84 | 418.84 | 386.10 | 393.12 | 1,101 | -28.08(-6.67%) |
Dec 08, 2021 | 379.08 | 430.56 | 365.04 | 421.20 | 4,623 | +0.00(+0.00%) |
Dec 07, 2021 | 432.90 | 477.36 | 369.72 | 421.20 | 63,678 | +67.86(+19.21%) |
Dec 06, 2021 | 346.32 | 365.04 | 311.22 | 353.34 | 890 | -4.68(-1.31%) |
Dec 03, 2021 | 432.90 | 432.90 | 351.00 | 358.02 | 3,187 | -84.24(-19.05%) |
Dec 02, 2021 | 428.22 | 444.60 | 418.44 | 442.26 | 533 | +16.38(+3.85%) |