Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 111.56 | 116.64 | 110.16 | 115.92 | 309,526 | +4.80(+4.32%) |
Feb 25, 2022 | 109.16 | 114.28 | 110.18 | 111.12 | 577,871 | +6.24(+5.95%) |
Feb 24, 2022 | 96.00 | 106.44 | 92.84 | 104.88 | 779,244 | -2.48(-2.31%) |
Feb 23, 2022 | 108.80 | 109.40 | 101.68 | 107.36 | 498,232 | -5.96(-5.26%) |
Feb 22, 2022 | 109.00 | 115.50 | 106.16 | 113.32 | 496,357 | -4.20(-3.57%) |
Feb 18, 2022 | 117.52 | 0 | +3.80(+3.34%) | |||
Feb 17, 2022 | 111.92 | 118.48 | 108.44 | 113.72 | 896,410 | +1.88(+1.68%) |
Feb 16, 2022 | 118.16 | 119.64 | 107.60 | 111.84 | 1,003,239 | -12.60(-10.13%) |
Feb 15, 2022 | 125.88 | 132.12 | 123.23 | 124.44 | 837,127 | -9.00(-6.74%) |
Feb 14, 2022 | 139.68 | 140.76 | 130.56 | 133.44 | 492,186 | -13.04(-8.90%) |
Feb 11, 2022 | 152.00 | 153.24 | 141.64 | 146.48 | 862,477 | -1.36(-0.92%) |
Feb 10, 2022 | 150.72 | 153.60 | 145.36 | 147.84 | 558,179 | +2.56(+1.76%) |
Feb 09, 2022 | 142.96 | 146.88 | 141.68 | 145.28 | 911,784 | +11.88(+8.91%) |
Feb 08, 2022 | 126.80 | 134.12 | 123.80 | 133.40 | 864,824 | +4.36(+3.38%) |
Feb 07, 2022 | 128.20 | 137.54 | 125.92 | 129.04 | 1,190,907 | +11.68(+9.95%) |
Feb 04, 2022 | 105.12 | 118.96 | 100.92 | 117.36 | 1,380,537 | +17.60(+17.64%) |
Feb 03, 2022 | 102.64 | 103.68 | 99.76 | 1,868,980 | +14.52(+17.03%) | |
Feb 02, 2022 | 92.32 | 95.64 | 79.64 | 85.24 | 3,627,614 | -29.20(-25.52%) |
Feb 01, 2022 | 121.24 | 126.28 | 114.40 | 114.44 | 996,107 | -1.52(-1.31%) |
Jan 31, 2022 | 117.72 | 110.08 | 115.96 | 1,238,600 | -12.00(-9.38%) | |
Jan 28, 2022 | 119.00 | 131.68 | 113.50 | 127.96 | 1,589,688 | -22.08(-14.72%) |
Jan 27, 2022 | 172.04 | 175.04 | 142.78 | 150.04 | 845,801 | -29.60(-16.48%) |
Jan 26, 2022 | 166.44 | 182.04 | 166.00 | 179.64 | 395,487 | -11.76(-6.14%) |
Jan 25, 2022 | 193.56 | 198.27 | 187.42 | 191.40 | 131,771 | -7.24(-3.64%) |
Jan 24, 2022 | 196.80 | 200.60 | 187.80 | 198.64 | 486,109 | -7.08(-3.44%) |
Jan 21, 2022 | 208.92 | 214.00 | 196.21 | 205.72 | 247,689 | -10.44(-4.83%) |
Jan 20, 2022 | 210.44 | 219.56 | 208.36 | 216.16 | 332,173 | +17.76(+8.95%) |
Jan 19, 2022 | 178.28 | 198.68 | 177.80 | 198.40 | 337,761 | +21.48(+12.14%) |
Jan 18, 2022 | 173.64 | 183.52 | 172.48 | 176.92 | 278,012 | -1.60(-0.90%) |
Jan 14, 2022 | 178.52 | 0 | -4.08(-2.23%) | |||
Jan 13, 2022 | 173.80 | 184.20 | 172.00 | 182.60 | 612,042 | +20.80(+12.86%) |
Jan 12, 2022 | 176.60 | 182.00 | 157.40 | 161.80 | 1,035,569 | -34.60(-17.62%) |
Jan 11, 2022 | 209.20 | 211.40 | 194.20 | 196.40 | 309,862 | -8.00(-3.91%) |
Jan 10, 2022 | 206.00 | 218.20 | 203.00 | 204.40 | 427,879 | -18.40(-8.26%) |
Jan 07, 2022 | 220.40 | 224.09 | 213.40 | 222.80 | 367,942 | -1.80(-0.80%) |
Jan 06, 2022 | 228.00 | 232.40 | 223.40 | 224.60 | 284,308 | -3.80(-1.66%) |
Jan 05, 2022 | 230.00 | 237.40 | 221.40 | 228.40 | 337,042 | -10.60(-4.44%) |
Jan 04, 2022 | 230.40 | 243.60 | 227.80 | 239.00 | 380,184 | +11.20(+4.92%) |
Jan 03, 2022 | 242.40 | 255.40 | 227.00 | 227.80 | 414,881 | -14.40(-5.95%) |
Dec 31, 2021 | 247.40 | 259.60 | 236.60 | 242.20 | 388,512 | -21.20(-8.05%) |
Dec 30, 2021 | 242.60 | 269.20 | 239.44 | 263.40 | 483,715 | +28.20(+11.99%) |
Dec 29, 2021 | 221.40 | 237.80 | 217.00 | 235.20 | 434,278 | +9.00(+3.98%) |
Dec 28, 2021 | 236.00 | 237.60 | 224.40 | 226.20 | 224,536 | +0.80(+0.35%) |
Dec 27, 2021 | 248.00 | 248.80 | 221.00 | 225.40 | 425,409 | -37.00(-14.10%) |
Dec 23, 2021 | 262.60 | 275.00 | 254.80 | 262.40 | 443,635 | +21.60(+8.97%) |
Dec 22, 2021 | 234.40 | 241.70 | 229.00 | 240.80 | 241,166 | -9.40(-3.76%) |
Dec 21, 2021 | 251.40 | 252.00 | 241.40 | 250.20 | 288,831 | +1.60(+0.64%) |
Dec 20, 2021 | 242.80 | 254.80 | 237.00 | 248.60 | 298,649 | -15.00(-5.69%) |
Dec 17, 2021 | 259.20 | 265.60 | 245.60 | 263.60 | 287,900 | +13.00(+5.19%) |
Dec 16, 2021 | 237.80 | 255.57 | 234.40 | 250.60 | 378,542 | +5.80(+2.37%) |
Dec 15, 2021 | 235.00 | 247.00 | 233.80 | 244.80 | 258,422 | -1.40(-0.57%) |
Dec 14, 2021 | 248.00 | 258.00 | 244.00 | 246.20 | 227,327 | +6.40(+2.67%) |
Dec 13, 2021 | 219.40 | 248.00 | 214.60 | 239.80 | 320,554 | +3.60(+1.52%) |
Dec 10, 2021 | 235.20 | 243.40 | 226.24 | 236.20 | 250,722 | -13.20(-5.29%) |
Dec 09, 2021 | 244.00 | 250.60 | 231.80 | 249.40 | 228,492 | +3.80(+1.55%) |
Dec 08, 2021 | 234.20 | 247.20 | 234.20 | 245.60 | 268,127 | -12.60(-4.88%) |
Dec 07, 2021 | 256.60 | 266.20 | 242.90 | 258.20 | 334,317 | -7.40(-2.79%) |
Dec 06, 2021 | 260.60 | 270.40 | 257.80 | 265.60 | 419,486 | +41.20(+18.36%) |
Dec 03, 2021 | 218.00 | 224.74 | 204.40 | 224.40 | 303,073 | +3.80(+1.72%) |
Dec 02, 2021 | 205.80 | 227.60 | 201.60 | 220.60 | 411,886 | +12.80(+6.16%) |