Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 136.00 | 145.00 | 136.00 | 141.37 | 1,446 | +3.34(+2.42%) |
Feb 25, 2022 | 137.00 | 143.00 | 135.00 | 138.03 | 923 | +0.85(+0.62%) |
Feb 24, 2022 | 133.20 | 139.50 | 129.75 | 137.18 | 473 | -0.45(-0.33%) |
Feb 23, 2022 | 147.75 | 147.75 | 136.46 | 137.63 | 240 | -8.02(-5.51%) |
Feb 22, 2022 | 137.30 | 145.99 | 136.86 | 145.65 | 1,010 | +0.05(+0.03%) |
Feb 18, 2022 | 145.60 | 0 | -6.87(-4.51%) | |||
Feb 17, 2022 | 149.28 | 154.99 | 144.12 | 152.47 | 506 | +1.86(+1.23%) |
Feb 16, 2022 | 153.35 | 153.35 | 143.41 | 150.61 | 2,818 | +4.59(+3.15%) |
Feb 15, 2022 | 148.69 | 153.46 | 146.01 | 146.02 | 541 | -5.85(-3.86%) |
Feb 14, 2022 | 155.98 | 156.00 | 145.46 | 151.88 | 635 | +6.38(+4.38%) |
Feb 11, 2022 | 148.27 | 156.00 | 145.50 | 145.50 | 365 | -2.51(-1.70%) |
Feb 10, 2022 | 146.37 | 155.78 | 144.11 | 148.01 | 529 | -6.03(-3.91%) |
Feb 09, 2022 | 155.36 | 155.36 | 144.68 | 154.04 | 1,477 | +0.29(+0.19%) |
Feb 08, 2022 | 141.00 | 153.75 | 141.00 | 153.75 | 651 | +5.03(+3.39%) |
Feb 07, 2022 | 155.04 | 155.47 | 144.55 | 148.72 | 433 | +4.22(+2.92%) |
Feb 04, 2022 | 139.70 | 146.76 | 138.51 | 144.50 | 280 | +2.19(+1.54%) |
Feb 03, 2022 | 141.76 | 142.31 | 712 | -5.74(-3.88%) | ||
Feb 02, 2022 | 151.87 | 158.00 | 146.64 | 148.05 | 1,537 | -3.69(-2.43%) |
Feb 01, 2022 | 157.33 | 157.33 | 146.52 | 151.74 | 8,141 | -0.02(-0.01%) |
Jan 31, 2022 | 144.29 | 156.43 | 144.29 | 151.76 | 1,716 | +6.01(+4.12%) |
Jan 28, 2022 | 141.84 | 150.99 | 141.84 | 145.75 | 464 | +5.75(+4.11%) |
Jan 27, 2022 | 143.88 | 146.25 | 138.25 | 140.00 | 1,951 | -8.57(-5.77%) |
Jan 26, 2022 | 139.84 | 150.50 | 137.72 | 148.57 | 1,020 | +7.32(+5.18%) |
Jan 25, 2022 | 135.04 | 144.50 | 135.04 | 141.25 | 1,595 | -3.49(-2.41%) |
Jan 24, 2022 | 140.88 | 144.74 | 140.38 | 144.74 | 11,733 | -4.26(-2.86%) |
Jan 21, 2022 | 151.75 | 152.00 | 145.75 | 149.00 | 921 | -3.62(-2.38%) |
Jan 20, 2022 | 150.10 | 160.23 | 150.10 | 152.62 | 933 | +0.38(+0.25%) |
Jan 19, 2022 | 148.00 | 155.50 | 148.00 | 152.25 | 607 | +3.88(+2.61%) |
Jan 18, 2022 | 151.00 | 152.25 | 146.25 | 148.38 | 2,385 | -8.71(-5.54%) |
Jan 14, 2022 | 157.09 | 0 | -3.25(-2.02%) | |||
Jan 13, 2022 | 155.59 | 163.48 | 152.20 | 160.33 | 1,000 | +3.73(+2.38%) |
Jan 12, 2022 | 154.50 | 165.20 | 154.32 | 156.60 | 569 | -3.40(-2.12%) |
Jan 11, 2022 | 152.46 | 160.75 | 150.21 | 160.00 | 2,392 | +6.20(+4.03%) |
Jan 10, 2022 | 150.00 | 158.02 | 146.99 | 153.80 | 1,492 | +1.30(+0.85%) |
Jan 07, 2022 | 157.35 | 157.35 | 147.94 | 152.50 | 747 | +0.94(+0.62%) |
Jan 06, 2022 | 155.00 | 158.41 | 151.56 | 151.56 | 1,958 | -13.54(-8.20%) |
Jan 05, 2022 | 155.00 | 165.38 | 155.00 | 165.10 | 3,084 | +5.10(+3.19%) |
Jan 04, 2022 | 156.48 | 163.14 | 156.48 | 160.00 | 1,503 | -1.14(-0.71%) |
Jan 03, 2022 | 164.00 | 164.00 | 157.62 | 161.14 | 3,487 | +3.64(+2.31%) |
Dec 31, 2021 | 161.94 | 164.25 | 155.00 | 157.50 | 775 | +0.00(+0.00%) |
Dec 30, 2021 | 150.00 | 162.32 | 150.00 | 157.50 | 482 | +0.07(+0.04%) |
Dec 29, 2021 | 158.17 | 158.17 | 150.00 | 157.43 | 1,527 | +1.93(+1.24%) |
Dec 28, 2021 | 146.25 | 157.00 | 146.25 | 155.50 | 495 | -0.06(-0.04%) |
Dec 27, 2021 | 146.50 | 159.75 | 146.50 | 155.56 | 5,190 | +3.12(+2.05%) |
Dec 23, 2021 | 150.24 | 158.67 | 150.04 | 152.45 | 506 | +3.19(+2.14%) |
Dec 22, 2021 | 146.05 | 152.46 | 146.05 | 149.25 | 5,062 | +0.75(+0.51%) |
Dec 21, 2021 | 150.15 | 150.15 | 146.70 | 148.50 | 942 | +0.59(+0.40%) |
Dec 20, 2021 | 143.49 | 150.15 | 138.05 | 147.91 | 2,083 | +1.19(+0.81%) |
Dec 17, 2021 | 150.93 | 152.15 | 141.81 | 146.72 | 666 | +4.08(+2.86%) |
Dec 16, 2021 | 142.09 | 149.68 | 140.29 | 142.64 | 726 | +1.34(+0.95%) |
Dec 15, 2021 | 147.66 | 147.66 | 138.00 | 141.30 | 3,294 | +0.30(+0.21%) |
Dec 14, 2021 | 142.76 | 144.88 | 136.00 | 141.00 | 5,690 | -4.89(-3.35%) |
Dec 13, 2021 | 145.00 | 148.58 | 135.35 | 145.89 | 2,792 | -2.86(-1.92%) |
Dec 10, 2021 | 143.57 | 148.75 | 143.57 | 148.75 | 2,507 | +4.75(+3.30%) |
Dec 09, 2021 | 144.31 | 150.45 | 143.45 | 144.00 | 1,245 | -6.42(-4.27%) |
Dec 08, 2021 | 146.80 | 152.25 | 144.92 | 150.42 | 1,478 | +4.94(+3.40%) |
Dec 07, 2021 | 142.15 | 147.17 | 142.15 | 145.47 | 1,093 | +3.47(+2.45%) |
Dec 06, 2021 | 133.19 | 143.45 | 133.19 | 142.00 | 3,728 | +8.00(+5.97%) |
Dec 03, 2021 | 129.78 | 135.00 | 129.29 | 134.00 | 3,664 | -1.31(-0.97%) |
Dec 02, 2021 | 135.88 | 137.00 | 134.00 | 135.31 | 6,105 | -2.46(-1.78%) |