Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 124.20 | 124.20 | 112.50 | 112.55 | 2,804 | -11.35(-9.16%) |
Feb 25, 2022 | 131.90 | 130.60 | 123.50 | 123.90 | 3,013 | -11.47(-8.47%) |
Feb 24, 2022 | 120.60 | 145.20 | 120.60 | 135.37 | 3,004 | +3.14(+2.38%) |
Feb 23, 2022 | 136.80 | 136.90 | 129.20 | 132.22 | 3,316 | -4.82(-3.52%) |
Feb 22, 2022 | 122.80 | 139.80 | 122.80 | 137.04 | 2,437 | +6.54(+5.01%) |
Feb 18, 2022 | 130.50 | 0 | +2.20(+1.72%) | |||
Feb 17, 2022 | 124.31 | 129.80 | 124.31 | 128.30 | 452 | +0.04(+0.03%) |
Feb 16, 2022 | 125.00 | 128.30 | 120.00 | 128.26 | 765 | -2.64(-2.02%) |
Feb 15, 2022 | 138.10 | 138.20 | 130.90 | 130.90 | 707 | +4.64(+3.67%) |
Feb 14, 2022 | 123.50 | 128.50 | 122.86 | 126.26 | 1,463 | +8.09(+6.85%) |
Feb 11, 2022 | 128.20 | 130.00 | 118.17 | 118.17 | 3,698 | -13.46(-10.22%) |
Feb 10, 2022 | 126.10 | 132.20 | 123.00 | 131.63 | 1,319 | +1.53(+1.18%) |
Feb 09, 2022 | 130.50 | 132.85 | 127.00 | 130.09 | 610 | -3.18(-2.39%) |
Feb 08, 2022 | 134.50 | 135.60 | 132.65 | 133.28 | 400 | +7.42(+5.90%) |
Feb 07, 2022 | 130.70 | 130.70 | 122.70 | 125.86 | 514 | -3.03(-2.35%) |
Feb 04, 2022 | 133.20 | 133.20 | 122.00 | 128.89 | 308 | -6.75(-4.98%) |
Feb 03, 2022 | 136.00 | 140.10 | 135.60 | 135.63 | 568 | +3.89(+2.95%) |
Feb 02, 2022 | 137.80 | 141.00 | 131.74 | 131.74 | 490 | -2.65(-1.97%) |
Feb 01, 2022 | 150.00 | 150.00 | 133.70 | 134.39 | 398 | -15.42(-10.29%) |
Jan 31, 2022 | 150.00 | 148.30 | 149.81 | 236 | -1.69(-1.12%) | |
Jan 28, 2022 | 150.00 | 159.40 | 148.00 | 151.50 | 606 | +1.37(+0.91%) |
Jan 27, 2022 | 143.50 | 155.10 | 140.30 | 150.13 | 1,179 | -5.22(-3.36%) |
Jan 26, 2022 | 149.40 | 155.36 | 145.90 | 155.36 | 443 | +0.38(+0.25%) |
Jan 25, 2022 | 184.90 | 184.90 | 154.95 | 154.97 | 400 | -22.72(-12.79%) |
Jan 24, 2022 | 188.00 | 205.40 | 177.70 | 177.70 | 1,052 | -2.29(-1.27%) |
Jan 21, 2022 | 173.50 | 182.71 | 173.50 | 179.99 | 204 | +10.21(+6.01%) |
Jan 20, 2022 | 163.60 | 169.78 | 156.40 | 169.78 | 271 | +7.16(+4.40%) |
Jan 19, 2022 | 162.80 | 165.70 | 161.01 | 162.62 | 247 | +3.21(+2.02%) |
Jan 18, 2022 | 159.10 | 164.30 | 158.60 | 159.40 | 534 | +0.11(+0.07%) |
Jan 14, 2022 | 159.29 | 0 | -14.85(-8.53%) | |||
Jan 13, 2022 | 174.15 | 174.15 | 174.15 | 174.15 | 7 | +4.23(+2.49%) |
Jan 12, 2022 | 170.00 | 170.00 | 167.95 | 169.92 | 171 | -2.82(-1.63%) |
Jan 11, 2022 | 172.74 | 172.74 | 172.74 | 172.74 | 40 | -19.61(-10.19%) |
Jan 10, 2022 | 195.50 | 195.50 | 192.34 | 192.34 | 67 | +2.80(+1.48%) |
Jan 07, 2022 | 189.54 | 189.54 | 189.54 | 189.54 | 12 | -8.72(-4.40%) |
Jan 06, 2022 | 197.20 | 203.70 | 197.20 | 198.26 | 151 | -16.30(-7.60%) |
Jan 05, 2022 | 205.40 | 214.56 | 205.40 | 214.56 | 36 | +3.53(+1.68%) |
Jan 04, 2022 | 214.70 | 215.20 | 211.03 | 211.03 | 376 | -27.31(-11.46%) |
Jan 03, 2022 | 261.10 | 261.10 | 238.34 | 238.34 | 10 | -24.76(-9.41%) |
Dec 31, 2021 | 263.09 | 263.09 | 263.09 | 263.09 | 10 | -2.41(-0.91%) |
Dec 30, 2021 | 259.10 | 265.50 | 255.84 | 265.50 | 30 | +6.37(+2.46%) |
Dec 29, 2021 | 251.40 | 260.00 | 251.40 | 259.13 | 231 | +3.69(+1.45%) |
Dec 28, 2021 | 250.50 | 255.44 | 250.50 | 255.44 | 167 | -0.28(-0.11%) |
Dec 27, 2021 | 274.70 | 274.70 | 255.72 | 255.72 | 189 | -17.77(-6.50%) |
Dec 23, 2021 | 270.80 | 273.50 | 270.80 | 273.50 | 27 | -1.59(-0.58%) |
Dec 22, 2021 | 276.10 | 276.10 | 273.10 | 275.08 | 44 | -7.83(-2.77%) |
Dec 21, 2021 | 295.80 | 295.80 | 280.70 | 282.92 | 544 | -29.26(-9.37%) |
Dec 20, 2021 | 334.20 | 334.20 | 312.18 | 312.18 | 842 | +13.05(+4.36%) |
Dec 17, 2021 | 299.13 | 299.13 | 299.13 | 299.13 | 10 | +17.20(+6.10%) |
Dec 16, 2021 | 279.50 | 282.50 | 279.50 | 281.93 | 96 | -6.96(-2.41%) |
Dec 15, 2021 | 299.16 | 299.90 | 288.20 | 288.89 | 75 | +2.35(+0.82%) |
Dec 14, 2021 | 277.50 | 286.54 | 276.90 | 286.54 | 165 | +4.64(+1.65%) |
Dec 13, 2021 | 274.20 | 281.90 | 273.30 | 281.90 | 257 | +24.80(+9.65%) |
Dec 10, 2021 | 257.10 | 257.10 | 257.10 | 257.10 | 10 | -7.22(-2.73%) |
Dec 09, 2021 | 267.40 | 267.40 | 261.80 | 264.32 | 174 | +7.62(+2.97%) |
Dec 08, 2021 | 255.10 | 257.40 | 255.10 | 256.70 | 274 | -0.83(-0.32%) |
Dec 07, 2021 | 251.70 | 257.53 | 251.70 | 257.53 | 35 | -22.36(-7.99%) |
Dec 06, 2021 | 279.89 | 279.89 | 279.89 | 279.89 | 17 | -13.54(-4.61%) |
Dec 03, 2021 | 293.42 | 293.42 | 293.42 | 293.42 | 10 | +4.60(+1.59%) |
Dec 02, 2021 | 301.80 | 301.80 | 284.00 | 288.82 | 518 | -25.07(-7.99%) |