Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.03 | 133.75 | 129.08 | 132.13 | 284,390 | -4.39(-3.21%) |
Feb 25, 2022 | 132.13 | 136.52 | 129.84 | 136.52 | 348,937 | +1.91(+1.42%) |
Feb 24, 2022 | 120.31 | 134.99 | 120.31 | 134.61 | 729,955 | -3.43(-2.49%) |
Feb 23, 2022 | 146.43 | 146.43 | 137.09 | 138.04 | 258,239 | -4.96(-3.47%) |
Feb 22, 2022 | 145.09 | 147.00 | 140.71 | 143.00 | 519,954 | -12.01(-7.75%) |
Feb 18, 2022 | 155.01 | 0 | -14.68(-8.65%) | |||
Feb 17, 2022 | 172.17 | 176.75 | 167.97 | 169.69 | 222,282 | -3.62(-2.09%) |
Feb 16, 2022 | 169.12 | 175.70 | 168.36 | 173.31 | 205,743 | +3.05(+1.79%) |
Feb 15, 2022 | 166.26 | 170.64 | 164.54 | 170.26 | 176,098 | +7.63(+4.69%) |
Feb 14, 2022 | 164.92 | 165.69 | 160.16 | 162.64 | 289,540 | -4.96(-2.96%) |
Feb 11, 2022 | 177.32 | 179.22 | 166.26 | 167.59 | 297,101 | -9.15(-5.18%) |
Feb 10, 2022 | 175.22 | 185.32 | 174.08 | 176.75 | 321,719 | -6.86(-3.74%) |
Feb 09, 2022 | 178.84 | 183.61 | 176.56 | 183.61 | 235,618 | +9.53(+5.48%) |
Feb 08, 2022 | 166.07 | 174.46 | 165.31 | 174.08 | 227,856 | +4.00(+2.35%) |
Feb 07, 2022 | 169.88 | 172.17 | 167.59 | 170.07 | 197,046 | -2.67(-1.55%) |
Feb 04, 2022 | 167.97 | 174.27 | 166.64 | 172.74 | 257,854 | +4.39(+2.61%) |
Feb 03, 2022 | 166.64 | 168.36 | 228,315 | -3.05(-1.78%) | ||
Feb 02, 2022 | 178.65 | 178.65 | 167.02 | 171.41 | 313,357 | -4.00(-2.28%) |
Feb 01, 2022 | 173.69 | 175.79 | 168.55 | 175.41 | 242,571 | +3.05(+1.77%) |
Jan 31, 2022 | 159.21 | 172.36 | 172.36 | 357,512 | +21.74(+14.43%) | |
Jan 28, 2022 | 148.91 | 150.17 | 143.24 | 150.62 | 306,842 | -1.33(-0.88%) |
Jan 27, 2022 | 158.25 | 158.25 | 151.58 | 151.96 | 331,198 | -8.58(-5.34%) |
Jan 26, 2022 | 173.12 | 173.12 | 159.87 | 160.54 | 493,468 | -10.49(-6.13%) |
Jan 25, 2022 | 167.97 | 173.50 | 166.26 | 171.03 | 264,417 | +0.57(+0.34%) |
Jan 24, 2022 | 171.22 | 172.17 | 159.40 | 170.45 | 519,147 | -8.20(-4.59%) |
Jan 21, 2022 | 188.95 | 190.00 | 177.70 | 178.65 | 420,753 | -10.87(-5.73%) |
Jan 20, 2022 | 194.48 | 199.82 | 188.19 | 189.52 | 565,311 | +15.63(+8.99%) |
Jan 19, 2022 | 175.22 | 176.56 | 171.69 | 173.89 | 375,864 | +2.29(+1.33%) |
Jan 18, 2022 | 166.45 | 173.69 | 164.92 | 171.60 | 339,796 | -6.67(-3.74%) |
Jan 14, 2022 | 178.27 | 0 | +5.91(+3.43%) | |||
Jan 13, 2022 | 181.13 | 181.13 | 171.60 | 172.36 | 403,484 | -12.97(-7.00%) |
Jan 12, 2022 | 183.99 | 187.61 | 180.18 | 185.33 | 492,039 | +11.44(+6.58%) |
Jan 11, 2022 | 162.45 | 174.08 | 159.97 | 173.89 | 413,421 | +15.25(+9.62%) |
Jan 10, 2022 | 159.97 | 162.25 | 155.01 | 158.63 | 414,620 | +0.38(+0.24%) |
Jan 07, 2022 | 156.15 | 160.90 | 154.44 | 158.25 | 374,582 | +8.96(+6.00%) |
Jan 06, 2022 | 145.67 | 151.48 | 143.57 | 149.29 | 352,638 | +7.82(+5.53%) |
Jan 05, 2022 | 144.14 | 150.81 | 141.28 | 141.47 | 458,069 | -8.58(-5.72%) |
Jan 04, 2022 | 154.63 | 154.63 | 147.76 | 150.05 | 318,473 | -8.39(-5.29%) |
Jan 03, 2022 | 157.49 | 158.82 | 151.48 | 158.44 | 314,379 | -0.38(-0.24%) |
Dec 31, 2021 | 160.54 | 165.12 | 158.44 | 158.82 | 241,537 | -5.15(-3.14%) |
Dec 30, 2021 | 149.86 | 166.45 | 149.11 | 163.97 | 345,863 | +15.63(+10.54%) |
Dec 29, 2021 | 150.62 | 150.81 | 144.52 | 148.34 | 234,363 | -5.15(-3.35%) |
Dec 28, 2021 | 157.11 | 157.11 | 152.72 | 153.49 | 209,052 | -5.72(-3.59%) |
Dec 27, 2021 | 158.44 | 163.18 | 157.68 | 159.21 | 204,081 | -0.76(-0.48%) |
Dec 23, 2021 | 156.73 | 160.54 | 154.06 | 159.97 | 198,517 | +0.76(+0.48%) |
Dec 22, 2021 | 155.01 | 159.21 | 152.91 | 159.21 | 194,319 | -0.95(-0.60%) |
Dec 21, 2021 | 151.77 | 160.35 | 151.58 | 160.16 | 254,645 | +13.61(+9.28%) |
Dec 20, 2021 | 149.22 | 149.98 | 144.46 | 146.55 | 405,129 | -10.66(-6.78%) |
Dec 17, 2021 | 155.50 | 160.06 | 152.83 | 157.21 | 377,872 | -5.71(-3.50%) |
Dec 16, 2021 | 168.44 | 171.29 | 162.35 | 162.92 | 263,714 | +1.90(+1.18%) |
Dec 15, 2021 | 165.58 | 165.58 | 153.88 | 161.02 | 542,273 | -14.85(-8.44%) |
Dec 14, 2021 | 169.77 | 176.24 | 169.01 | 175.86 | 168,937 | -1.14(-0.65%) |
Dec 13, 2021 | 181.38 | 181.95 | 174.34 | 177.00 | 163,158 | -9.33(-5.01%) |
Dec 10, 2021 | 185.95 | 188.42 | 183.95 | 186.33 | 126,201 | -0.19(-0.10%) |
Dec 09, 2021 | 185.57 | 190.80 | 184.43 | 186.52 | 170,440 | -0.19(-0.10%) |
Dec 08, 2021 | 182.71 | 188.99 | 180.62 | 186.71 | 196,766 | +2.47(+1.34%) |
Dec 07, 2021 | 185.57 | 186.70 | 182.52 | 184.24 | 221,743 | +7.42(+4.20%) |
Dec 06, 2021 | 166.35 | 177.00 | 163.67 | 176.81 | 251,830 | +9.71(+5.81%) |
Dec 03, 2021 | 178.91 | 179.38 | 162.54 | 167.11 | 447,999 | -12.75(-7.09%) |
Dec 02, 2021 | 183.09 | 187.09 | 175.86 | 179.86 | 317,421 | +3.05(+1.72%) |