Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 182.30 | 185.50 | 170.30 | 175.40 | 9,647,749 | +11.70(+7.15%) |
Feb 25, 2022 | 172.30 | 172.90 | 160.30 | 163.70 | 8,107,889 | -10.70(-6.14%) |
Feb 24, 2022 | 213.40 | 213.88 | 172.80 | 174.40 | 12,422,335 | -8.40(-4.60%) |
Feb 23, 2022 | 161.90 | 184.00 | 161.10 | 182.80 | 10,137,185 | +14.60(+8.68%) |
Feb 22, 2022 | 173.40 | 182.40 | 163.50 | 168.20 | 11,419,080 | -1.85(-1.09%) |
Feb 18, 2022 | 170.05 | 0 | +5.85(+3.56%) | |||
Feb 17, 2022 | 151.80 | 165.50 | 150.90 | 164.20 | 10,328,693 | +23.90(+17.03%) |
Feb 16, 2022 | 151.90 | 156.60 | 139.00 | 140.30 | 7,883,541 | -8.60(-5.78%) |
Feb 15, 2022 | 151.80 | 157.79 | 148.20 | 148.90 | 7,580,713 | -20.40(-12.05%) |
Feb 14, 2022 | 169.60 | 185.80 | 166.40 | 169.30 | 14,939,213 | +2.70(+1.62%) |
Feb 11, 2022 | 140.10 | 175.40 | 138.50 | 166.60 | 16,472,147 | +26.00(+18.49%) |
Feb 10, 2022 | 132.80 | 145.20 | 123.80 | 140.60 | 11,955,587 | +17.20(+13.94%) |
Feb 09, 2022 | 125.20 | 127.45 | 123.10 | 123.40 | 4,769,631 | -7.50(-5.73%) |
Feb 08, 2022 | 138.50 | 142.20 | 130.10 | 130.90 | 5,988,712 | -9.40(-6.70%) |
Feb 07, 2022 | 141.50 | 143.90 | 135.80 | 140.30 | 4,946,063 | -6.10(-4.17%) |
Feb 04, 2022 | 152.10 | 158.90 | 139.10 | 146.40 | 8,542,212 | -8.30(-5.37%) |
Feb 03, 2022 | 143.60 | 156.90 | 138.00 | 154.70 | 9,622,731 | +23.60(+18.00%) |
Feb 02, 2022 | 134.10 | 139.40 | 130.10 | 131.10 | 6,130,987 | -4.60(-3.39%) |
Feb 01, 2022 | 147.80 | 154.30 | 135.00 | 135.70 | 5,911,744 | -16.50(-10.84%) |
Jan 31, 2022 | 172.00 | 152.10 | 152.20 | 6,989,656 | -17.30(-10.21%) | |
Jan 28, 2022 | 181.00 | 193.00 | 168.00 | 169.50 | 11,273,699 | -17.00(-9.12%) |
Jan 27, 2022 | 170.90 | 194.00 | 165.70 | 186.50 | 11,255,124 | +2.20(+1.19%) |
Jan 26, 2022 | 167.60 | 187.40 | 156.00 | 184.30 | 15,895,374 | +4.80(+2.67%) |
Jan 25, 2022 | 196.30 | 206.60 | 171.60 | 179.50 | 17,635,906 | +2.70(+1.53%) |
Jan 24, 2022 | 192.40 | 223.90 | 173.00 | 176.80 | 20,327,928 | +4.80(+2.79%) |
Jan 21, 2022 | 155.20 | 172.50 | 150.49 | 172.00 | 14,622,021 | +20.90(+13.83%) |
Jan 20, 2022 | 136.70 | 152.62 | 128.60 | 151.10 | 8,246,432 | +9.10(+6.41%) |
Jan 19, 2022 | 132.80 | 143.80 | 131.70 | 142.00 | 8,013,892 | +5.20(+3.80%) |
Jan 18, 2022 | 130.80 | 138.80 | 130.40 | 136.80 | 9,271,376 | +14.00(+11.40%) |
Jan 14, 2022 | 122.80 | 0 | -2.70(-2.15%) | |||
Jan 13, 2022 | 114.50 | 127.15 | 112.70 | 125.50 | 6,216,774 | +10.40(+9.04%) |
Jan 12, 2022 | 114.40 | 118.40 | 111.60 | 115.10 | 4,869,789 | -1.60(-1.37%) |
Jan 11, 2022 | 125.90 | 129.80 | 116.30 | 116.70 | 6,799,598 | -6.80(-5.51%) |
Jan 10, 2022 | 134.20 | 144.80 | 122.70 | 123.50 | 10,084,350 | -3.15(-2.49%) |
Jan 07, 2022 | 132.30 | 137.40 | 125.80 | 126.65 | 6,271,466 | -5.85(-4.42%) |
Jan 06, 2022 | 132.30 | 136.00 | 126.70 | 132.50 | 7,553,721 | +0.70(+0.53%) |
Jan 05, 2022 | 119.00 | 131.80 | 115.10 | 131.80 | 7,664,091 | +14.10(+11.98%) |
Jan 04, 2022 | 116.70 | 123.10 | 116.20 | 117.70 | 4,544,613 | -0.40(-0.34%) |
Jan 03, 2022 | 121.70 | 125.40 | 117.80 | 118.10 | 3,360,688 | -6.20(-4.99%) |
Dec 31, 2021 | 125.40 | 127.60 | 122.50 | 124.30 | 2,820,515 | -1.70(-1.35%) |
Dec 30, 2021 | 125.00 | 127.70 | 121.75 | 126.00 | 2,598,931 | -0.40(-0.32%) |
Dec 29, 2021 | 130.90 | 133.10 | 124.50 | 126.40 | 3,348,677 | -4.70(-3.59%) |
Dec 28, 2021 | 135.20 | 137.30 | 131.10 | 131.10 | 3,790,421 | -5.00(-3.67%) |
Dec 27, 2021 | 139.70 | 142.50 | 135.20 | 136.10 | 3,014,453 | -5.40(-3.82%) |
Dec 23, 2021 | 141.80 | 142.50 | 138.90 | 141.50 | 3,182,091 | -2.20(-1.53%) |
Dec 22, 2021 | 157.00 | 157.00 | 143.70 | 143.70 | 4,098,106 | -13.80(-8.76%) |
Dec 21, 2021 | 161.40 | 167.50 | 154.80 | 157.50 | 4,970,820 | -12.00(-7.08%) |
Dec 20, 2021 | 183.30 | 192.90 | 167.95 | 169.50 | 7,903,170 | +8.50(+5.28%) |
Dec 17, 2021 | 162.50 | 168.20 | 152.00 | 161.00 | 7,876,358 | +7.50(+4.89%) |
Dec 16, 2021 | 140.80 | 160.90 | 140.00 | 153.50 | 6,229,292 | +8.70(+6.01%) |
Dec 15, 2021 | 163.50 | 173.00 | 144.50 | 144.80 | 8,173,278 | -16.90(-10.45%) |
Dec 14, 2021 | 165.70 | 173.20 | 159.10 | 161.70 | 6,999,528 | +4.30(+2.73%) |
Dec 13, 2021 | 150.90 | 160.25 | 150.50 | 157.40 | 5,256,748 | +8.20(+5.50%) |
Dec 10, 2021 | 152.80 | 160.60 | 148.40 | 149.20 | 5,898,503 | -15.00(-9.14%) |
Dec 09, 2021 | 158.20 | 169.40 | 154.00 | 164.20 | 6,104,052 | +6.30(+3.99%) |
Dec 08, 2021 | 170.70 | 174.10 | 157.50 | 157.90 | 3,955,816 | -14.90(-8.62%) |
Dec 07, 2021 | 189.50 | 189.60 | 169.20 | 172.80 | 4,785,402 | -34.50(-16.64%) |
Dec 06, 2021 | 222.60 | 234.65 | 205.70 | 207.30 | 6,953,287 | -27.70(-11.79%) |
Dec 03, 2021 | 205.00 | 262.20 | 202.60 | 235.00 | 11,666,771 | +27.00(+12.98%) |
Dec 02, 2021 | 217.00 | 223.10 | 200.90 | 208.00 | 8,644,291 | -19.60(-8.61%) |