Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 213.50 | 232.50 | 204.87 | 232.00 | 103 | +17.00(+7.91%) |
Feb 25, 2022 | 194.29 | 215.00 | 194.29 | 215.00 | 118 | +16.00(+8.04%) |
Feb 24, 2022 | 200.00 | 200.00 | 192.50 | 199.00 | 144 | -4.50(-2.21%) |
Feb 23, 2022 | 212.00 | 212.50 | 202.50 | 203.50 | 55 | -1.00(-0.49%) |
Feb 22, 2022 | 208.00 | 208.00 | 202.50 | 204.50 | 246 | -9.50(-4.44%) |
Feb 18, 2022 | 214.00 | 0 | -5.00(-2.28%) | |||
Feb 17, 2022 | 228.50 | 228.50 | 215.74 | 219.00 | 211 | -15.00(-6.41%) |
Feb 16, 2022 | 214.00 | 237.97 | 209.44 | 234.00 | 586 | +16.25(+7.46%) |
Feb 15, 2022 | 202.50 | 221.50 | 202.50 | 217.75 | 136 | +15.25(+7.53%) |
Feb 14, 2022 | 203.00 | 204.50 | 202.50 | 202.50 | 40 | -0.63(-0.31%) |
Feb 11, 2022 | 202.75 | 205.00 | 202.75 | 203.13 | 69 | -1.19(-0.58%) |
Feb 10, 2022 | 200.25 | 207.50 | 200.25 | 204.32 | 41 | -1.68(-0.81%) |
Feb 09, 2022 | 198.00 | 206.00 | 195.79 | 206.00 | 73 | +0.00(+0.00%) |
Feb 08, 2022 | 194.50 | 207.50 | 194.50 | 206.00 | 90 | +15.00(+7.85%) |
Feb 07, 2022 | 196.82 | 197.50 | 189.84 | 191.00 | 102 | +3.50(+1.87%) |
Feb 04, 2022 | 188.21 | 188.21 | 185.26 | 187.50 | 77 | +0.00(+0.00%) |
Feb 03, 2022 | 185.50 | 190.66 | 187.50 | 1,068 | -2.50(-1.32%) | |
Feb 02, 2022 | 198.00 | 199.50 | 190.00 | 190.00 | 315 | -13.00(-6.40%) |
Feb 01, 2022 | 204.50 | 208.00 | 198.00 | 203.00 | 527 | +6.00(+3.05%) |
Jan 31, 2022 | 208.00 | 190.00 | 197.00 | 448 | -11.50(-5.52%) | |
Jan 28, 2022 | 207.50 | 223.00 | 199.50 | 208.50 | 148 | +0.50(+0.24%) |
Jan 27, 2022 | 219.50 | 220.00 | 205.50 | 208.00 | 199 | -12.00(-5.45%) |
Jan 26, 2022 | 214.50 | 220.00 | 205.00 | 220.00 | 181 | +1.50(+0.69%) |
Jan 25, 2022 | 195.50 | 220.00 | 195.50 | 218.50 | 47 | +21.50(+10.91%) |
Jan 24, 2022 | 192.00 | 200.00 | 192.00 | 197.00 | 280 | +12.00(+6.49%) |
Jan 21, 2022 | 233.50 | 233.50 | 185.00 | 185.00 | 1,708 | -45.50(-19.74%) |
Jan 20, 2022 | 236.91 | 239.49 | 226.00 | 230.50 | 247 | +4.00(+1.77%) |
Jan 19, 2022 | 236.00 | 236.00 | 223.22 | 226.50 | 305 | -7.50(-3.21%) |
Jan 18, 2022 | 250.00 | 253.00 | 227.50 | 234.00 | 1,280 | -19.50(-7.69%) |
Jan 14, 2022 | 253.50 | 0 | -16.00(-5.94%) | |||
Jan 13, 2022 | 269.50 | 270.00 | 267.50 | 269.50 | 23 | -5.00(-1.82%) |
Jan 12, 2022 | 265.50 | 278.00 | 265.50 | 274.50 | 299 | -1.00(-0.36%) |
Jan 11, 2022 | 251.00 | 275.50 | 251.00 | 275.50 | 153 | +11.00(+4.16%) |
Jan 10, 2022 | 263.00 | 266.00 | 254.50 | 264.50 | 71 | -1.50(-0.56%) |
Jan 07, 2022 | 265.25 | 266.50 | 263.05 | 266.00 | 56 | -6.00(-2.21%) |
Jan 06, 2022 | 254.50 | 273.50 | 254.50 | 272.00 | 74 | +7.00(+2.64%) |
Jan 05, 2022 | 258.50 | 269.00 | 258.50 | 265.00 | 233 | -2.50(-0.93%) |
Jan 04, 2022 | 275.00 | 289.36 | 267.50 | 267.50 | 183 | -10.00(-3.60%) |
Jan 03, 2022 | 275.00 | 281.00 | 257.00 | 277.50 | 295 | +18.00(+6.94%) |
Dec 31, 2021 | 269.50 | 274.00 | 252.50 | 259.50 | 1,108 | -11.50(-4.24%) |
Dec 30, 2021 | 260.75 | 281.00 | 260.75 | 271.00 | 801 | +8.50(+3.24%) |
Dec 29, 2021 | 266.25 | 272.00 | 260.00 | 262.50 | 128 | +3.50(+1.35%) |
Dec 28, 2021 | 262.50 | 267.75 | 258.50 | 259.00 | 692 | -9.00(-3.36%) |
Dec 27, 2021 | 275.00 | 284.00 | 265.50 | 268.00 | 189 | -10.00(-3.60%) |
Dec 23, 2021 | 280.00 | 290.50 | 275.50 | 278.00 | 256 | -10.50(-3.64%) |
Dec 22, 2021 | 292.00 | 298.00 | 288.50 | 288.50 | 359 | -1.50(-0.52%) |
Dec 21, 2021 | 267.50 | 294.50 | 259.15 | 290.00 | 644 | +28.50(+10.90%) |
Dec 20, 2021 | 268.50 | 272.00 | 257.44 | 261.50 | 380 | +5.50(+2.15%) |
Dec 17, 2021 | 264.50 | 277.50 | 256.00 | 256.00 | 1,676 | -11.00(-4.12%) |
Dec 16, 2021 | 278.50 | 281.57 | 264.00 | 267.00 | 655 | -8.00(-2.91%) |
Dec 15, 2021 | 287.75 | 280.00 | 273.50 | 275.00 | 886 | -20.00(-6.78%) |
Dec 14, 2021 | 296.50 | 296.50 | 280.29 | 295.00 | 314 | +12.00(+4.24%) |
Dec 13, 2021 | 296.50 | 297.00 | 277.50 | 283.00 | 264 | -11.50(-3.90%) |
Dec 10, 2021 | 283.00 | 297.50 | 280.50 | 294.50 | 156 | +7.50(+2.61%) |
Dec 09, 2021 | 284.50 | 303.00 | 284.50 | 287.00 | 560 | -1.50(-0.52%) |
Dec 08, 2021 | 286.50 | 295.44 | 284.34 | 288.50 | 287 | -1.25(-0.43%) |
Dec 07, 2021 | 286.50 | 301.00 | 286.00 | 289.75 | 386 | -2.25(-0.77%) |
Dec 06, 2021 | 282.50 | 308.50 | 280.00 | 292.00 | 806 | +10.50(+3.73%) |
Dec 03, 2021 | 278.50 | 291.00 | 261.92 | 281.50 | 802 | +4.50(+1.62%) |
Dec 02, 2021 | 283.00 | 290.50 | 276.50 | 277.00 | 414 | -12.50(-4.32%) |