Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 138.00 | 151.00 | 137.50 | 151.00 | 291,897 | +10.00(+7.09%) |
Feb 25, 2022 | 141.00 | 141.00 | 135.00 | 141.00 | 186,741 | -3.00(-2.08%) |
Feb 24, 2022 | 138.00 | 146.00 | 134.00 | 144.00 | 299,914 | -4.00(-2.70%) |
Feb 23, 2022 | 155.00 | 160.00 | 145.00 | 148.00 | 181,644 | -2.00(-1.33%) |
Feb 22, 2022 | 149.00 | 153.00 | 146.50 | 150.00 | 166,175 | -2.00(-1.32%) |
Feb 18, 2022 | 152.00 | 0 | -5.00(-3.18%) | |||
Feb 17, 2022 | 161.00 | 165.00 | 156.00 | 157.00 | 103,009 | -5.00(-3.09%) |
Feb 16, 2022 | 160.00 | 170.00 | 158.00 | 162.00 | 332,526 | -2.00(-1.22%) |
Feb 15, 2022 | 150.00 | 165.00 | 150.00 | 164.00 | 187,866 | +17.00(+11.56%) |
Feb 14, 2022 | 150.00 | 152.00 | 145.00 | 147.00 | 412,051 | -5.00(-3.29%) |
Feb 11, 2022 | 159.00 | 161.50 | 150.00 | 152.00 | 164,549 | -8.00(-5.00%) |
Feb 10, 2022 | 161.00 | 168.00 | 158.00 | 160.00 | 142,699 | -4.00(-2.44%) |
Feb 09, 2022 | 162.00 | 165.00 | 158.00 | 164.00 | 115,967 | +7.00(+4.46%) |
Feb 08, 2022 | 148.00 | 159.00 | 146.50 | 157.00 | 97,528 | +5.00(+3.29%) |
Feb 07, 2022 | 143.00 | 158.00 | 143.00 | 152.00 | 194,168 | +5.00(+3.40%) |
Feb 04, 2022 | 140.00 | 148.00 | 136.00 | 147.00 | 95,785 | +7.00(+5.00%) |
Feb 03, 2022 | 135.00 | 140.00 | 134,025 | +2.00(+1.45%) | ||
Feb 02, 2022 | 143.00 | 145.00 | 136.00 | 138.00 | 359,109 | -3.00(-2.13%) |
Feb 01, 2022 | 140.00 | 141.99 | 133.00 | 141.00 | 227,027 | -2.00(-1.40%) |
Jan 31, 2022 | 138.00 | 143.00 | 143.00 | 294,660 | +10.00(+7.52%) | |
Jan 28, 2022 | 127.00 | 132.00 | 122.00 | 133.00 | 290,327 | +7.00(+5.56%) |
Jan 27, 2022 | 133.00 | 135.00 | 124.00 | 126.00 | 296,758 | -11.00(-8.03%) |
Jan 26, 2022 | 148.00 | 150.00 | 137.00 | 137.00 | 208,477 | -9.00(-6.16%) |
Jan 25, 2022 | 145.00 | 148.00 | 141.00 | 146.00 | 170,763 | -3.00(-2.01%) |
Jan 24, 2022 | 151.00 | 153.00 | 138.00 | 149.00 | 393,180 | -8.00(-5.10%) |
Jan 21, 2022 | 167.00 | 168.00 | 156.00 | 157.00 | 284,800 | -13.00(-7.65%) |
Jan 20, 2022 | 180.00 | 181.00 | 170.00 | 170.00 | 189,702 | -3.00(-1.73%) |
Jan 19, 2022 | 173.00 | 175.00 | 168.00 | 173.00 | 169,635 | +4.00(+2.37%) |
Jan 18, 2022 | 177.00 | 178.00 | 166.00 | 169.00 | 298,498 | -12.00(-6.63%) |
Jan 14, 2022 | 181.00 | 0 | +2.00(+1.12%) | |||
Jan 13, 2022 | 192.00 | 192.00 | 178.00 | 179.00 | 262,667 | -15.00(-7.73%) |
Jan 12, 2022 | 194.00 | 199.00 | 192.00 | 194.00 | 160,546 | +4.00(+2.11%) |
Jan 11, 2022 | 179.00 | 191.00 | 178.00 | 190.00 | 156,762 | +13.00(+7.34%) |
Jan 10, 2022 | 187.00 | 189.00 | 177.00 | 177.00 | 250,349 | -9.00(-4.84%) |
Jan 07, 2022 | 188.00 | 194.00 | 184.50 | 186.00 | 218,574 | -1.00(-0.53%) |
Jan 06, 2022 | 189.00 | 192.00 | 184.00 | 187.00 | 154,207 | +6.00(+3.31%) |
Jan 05, 2022 | 188.00 | 196.00 | 181.00 | 181.00 | 263,988 | -10.00(-5.24%) |
Jan 04, 2022 | 204.00 | 203.50 | 187.00 | 191.00 | 271,289 | -12.00(-5.91%) |
Jan 03, 2022 | 211.00 | 228.00 | 201.00 | 203.00 | 166,267 | -7.00(-3.33%) |
Dec 31, 2021 | 209.00 | 223.00 | 207.00 | 210.00 | 209,494 | -1.00(-0.47%) |
Dec 30, 2021 | 187.00 | 217.00 | 187.00 | 211.00 | 323,580 | +21.00(+11.05%) |
Dec 29, 2021 | 198.00 | 199.00 | 187.00 | 190.00 | 287,002 | -12.00(-5.94%) |
Dec 28, 2021 | 206.00 | 206.00 | 198.00 | 202.00 | 138,939 | -1.00(-0.49%) |
Dec 27, 2021 | 205.00 | 205.20 | 201.00 | 203.00 | 119,546 | -2.00(-0.98%) |
Dec 23, 2021 | 208.00 | 209.00 | 203.00 | 205.00 | 128,890 | -5.00(-2.38%) |
Dec 22, 2021 | 210.00 | 214.00 | 206.00 | 210.00 | 299,548 | -3.00(-1.41%) |
Dec 21, 2021 | 207.00 | 214.00 | 207.00 | 213.00 | 487,414 | +8.00(+3.90%) |
Dec 20, 2021 | 207.00 | 211.00 | 202.00 | 205.00 | 253,968 | -11.00(-5.09%) |
Dec 17, 2021 | 208.00 | 217.00 | 202.00 | 216.00 | 341,761 | +1.00(+0.47%) |
Dec 16, 2021 | 223.00 | 224.00 | 213.00 | 215.00 | 185,366 | -5.00(-2.27%) |
Dec 15, 2021 | 217.00 | 223.00 | 210.00 | 220.00 | 462,474 | +0.00(+0.00%) |
Dec 14, 2021 | 215.00 | 225.00 | 210.00 | 220.00 | 328,812 | +0.00(+0.00%) |
Dec 13, 2021 | 223.00 | 234.00 | 217.00 | 220.00 | 511,082 | -10.00(-4.35%) |
Dec 10, 2021 | 223.00 | 233.50 | 219.00 | 230.00 | 414,986 | +9.00(+4.07%) |
Dec 09, 2021 | 225.00 | 247.00 | 219.00 | 221.00 | 886,701 | +6.00(+2.79%) |
Dec 08, 2021 | 207.00 | 225.00 | 203.00 | 215.00 | 585,672 | +16.00(+8.04%) |
Dec 07, 2021 | 194.00 | 201.00 | 190.00 | 199.00 | 247,015 | +14.00(+7.57%) |
Dec 06, 2021 | 184.00 | 189.00 | 180.00 | 185.00 | 325,999 | -2.00(-1.07%) |
Dec 03, 2021 | 201.00 | 202.00 | 183.00 | 187.00 | 617,889 | -19.00(-9.22%) |
Dec 02, 2021 | 208.00 | 212.00 | 202.00 | 206.00 | 261,422 | +0.00(+0.00%) |