Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 118.80 | 123.94 | 117.60 | 121.20 | 859 | +3.60(+3.06%) |
Feb 25, 2022 | 129.30 | 130.50 | 117.60 | 117.60 | 2,230 | -10.50(-8.20%) |
Feb 24, 2022 | 127.20 | 128.25 | 125.10 | 128.10 | 766 | -3.60(-2.73%) |
Feb 23, 2022 | 130.80 | 133.80 | 127.20 | 131.70 | 1,112 | +1.95(+1.50%) |
Feb 22, 2022 | 129.90 | 131.25 | 128.40 | 129.75 | 334 | -1.95(-1.48%) |
Feb 18, 2022 | 131.70 | 0 | -4.50(-3.30%) | |||
Feb 17, 2022 | 141.30 | 149.13 | 132.60 | 136.20 | 620 | -6.30(-4.42%) |
Feb 16, 2022 | 143.40 | 148.50 | 141.90 | 142.50 | 1,612 | -3.00(-2.06%) |
Feb 15, 2022 | 153.00 | 159.30 | 145.50 | 145.50 | 791 | -8.10(-5.27%) |
Feb 14, 2022 | 156.90 | 160.20 | 147.90 | 153.60 | 1,025 | -0.90(-0.58%) |
Feb 11, 2022 | 151.80 | 161.40 | 149.40 | 154.50 | 1,359 | +6.00(+4.04%) |
Feb 10, 2022 | 134.40 | 150.00 | 132.00 | 148.50 | 1,735 | +14.10(+10.49%) |
Feb 09, 2022 | 128.40 | 137.70 | 123.00 | 134.40 | 7,291 | +6.60(+5.16%) |
Feb 08, 2022 | 132.30 | 134.40 | 127.50 | 127.80 | 1,169 | +0.30(+0.24%) |
Feb 07, 2022 | 121.80 | 132.60 | 121.80 | 127.50 | 844 | +4.80(+3.91%) |
Feb 04, 2022 | 127.20 | 129.39 | 120.30 | 122.70 | 1,590 | -5.40(-4.22%) |
Feb 03, 2022 | 130.50 | 126.90 | 128.10 | 1,635 | -3.00(-2.29%) | |
Feb 02, 2022 | 136.50 | 138.69 | 130.79 | 131.10 | 1,093 | -3.30(-2.46%) |
Feb 01, 2022 | 132.90 | 138.11 | 130.50 | 134.40 | 389 | +0.60(+0.45%) |
Jan 31, 2022 | 139.50 | 133.80 | 1,186 | -1.20(-0.89%) | ||
Jan 28, 2022 | 139.20 | 142.50 | 129.90 | 135.00 | 1,635 | -1.50(-1.10%) |
Jan 27, 2022 | 135.60 | 142.50 | 131.40 | 136.50 | 2,283 | +1.50(+1.11%) |
Jan 26, 2022 | 142.50 | 142.80 | 135.00 | 135.00 | 989 | -7.80(-5.46%) |
Jan 25, 2022 | 143.40 | 153.90 | 138.00 | 142.80 | 4,379 | -2.10(-1.45%) |
Jan 24, 2022 | 141.90 | 148.98 | 137.10 | 144.90 | 2,268 | -0.60(-0.41%) |
Jan 21, 2022 | 143.10 | 152.55 | 143.10 | 145.50 | 2,117 | -0.60(-0.41%) |
Jan 20, 2022 | 152.40 | 161.70 | 139.50 | 146.10 | 7,535 | -5.40(-3.56%) |
Jan 19, 2022 | 162.30 | 167.70 | 146.70 | 151.50 | 3,469 | -14.40(-8.68%) |
Jan 18, 2022 | 163.80 | 167.40 | 163.50 | 165.90 | 945 | -1.80(-1.07%) |
Jan 14, 2022 | 167.70 | 0 | -4.20(-2.44%) | |||
Jan 13, 2022 | 174.90 | 176.00 | 170.40 | 171.90 | 393 | -4.80(-2.72%) |
Jan 12, 2022 | 179.96 | 179.96 | 170.40 | 176.70 | 1,167 | +0.00(+0.00%) |
Jan 11, 2022 | 175.50 | 181.80 | 171.30 | 176.70 | 948 | +4.80(+2.79%) |
Jan 10, 2022 | 176.40 | 178.29 | 170.10 | 171.90 | 644 | -14.70(-7.88%) |
Jan 07, 2022 | 179.70 | 186.60 | 174.60 | 186.60 | 639 | +6.00(+3.32%) |
Jan 06, 2022 | 174.00 | 180.60 | 171.60 | 180.60 | 1,374 | +7.80(+4.51%) |
Jan 05, 2022 | 183.30 | 183.30 | 170.10 | 172.80 | 1,392 | -8.70(-4.79%) |
Jan 04, 2022 | 181.80 | 191.10 | 180.30 | 181.50 | 2,274 | -1.50(-0.82%) |
Jan 03, 2022 | 173.70 | 187.20 | 173.70 | 183.00 | 834 | +10.80(+6.27%) |
Dec 31, 2021 | 172.50 | 183.61 | 171.30 | 172.20 | 2,425 | +0.90(+0.53%) |
Dec 30, 2021 | 171.00 | 178.20 | 168.30 | 171.30 | 3,090 | -2.70(-1.55%) |
Dec 29, 2021 | 168.90 | 178.20 | 168.30 | 174.00 | 2,972 | +3.30(+1.93%) |
Dec 28, 2021 | 165.60 | 177.90 | 165.00 | 170.70 | 2,723 | +5.10(+3.08%) |
Dec 27, 2021 | 171.00 | 173.10 | 162.00 | 165.60 | 3,966 | -6.90(-4.00%) |
Dec 23, 2021 | 182.40 | 187.31 | 171.25 | 172.50 | 1,999 | -7.80(-4.33%) |
Dec 22, 2021 | 173.10 | 182.10 | 172.50 | 180.30 | 4,310 | +4.20(+2.39%) |
Dec 21, 2021 | 174.90 | 176.10 | 166.50 | 176.10 | 1,430 | +4.50(+2.62%) |
Dec 20, 2021 | 180.00 | 185.70 | 169.20 | 171.60 | 849 | -6.90(-3.87%) |
Dec 17, 2021 | 174.00 | 186.00 | 174.00 | 178.50 | 1,310 | +7.80(+4.57%) |
Dec 16, 2021 | 178.50 | 191.42 | 168.30 | 170.70 | 1,914 | -4.80(-2.74%) |
Dec 15, 2021 | 197.70 | 197.70 | 174.30 | 175.50 | 3,282 | -22.20(-11.23%) |
Dec 14, 2021 | 210.00 | 215.10 | 192.30 | 197.70 | 1,390 | -9.60(-4.63%) |
Dec 13, 2021 | 212.10 | 215.55 | 204.00 | 207.30 | 695 | +0.30(+0.14%) |
Dec 10, 2021 | 214.20 | 220.20 | 199.16 | 207.00 | 365 | -8.40(-3.90%) |
Dec 09, 2021 | 232.50 | 232.50 | 211.50 | 215.40 | 1,359 | +1.80(+0.84%) |
Dec 08, 2021 | 201.30 | 218.40 | 198.00 | 213.60 | 662 | +4.80(+2.30%) |
Dec 07, 2021 | 196.50 | 213.90 | 196.50 | 208.80 | 577 | +14.10(+7.24%) |
Dec 06, 2021 | 199.80 | 199.80 | 189.43 | 194.70 | 739 | -5.10(-2.55%) |
Dec 03, 2021 | 199.20 | 209.70 | 195.00 | 199.80 | 1,757 | -8.10(-3.90%) |
Dec 02, 2021 | 208.50 | 208.50 | 198.90 | 207.90 | 1,699 | +0.00(+0.00%) |