Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 120.30 | 126.15 | 114.00 | 119.70 | 2,670 | -0.30(-0.25%) |
Feb 25, 2022 | 119.10 | 121.65 | 114.60 | 120.00 | 1,324 | +2.10(+1.78%) |
Feb 24, 2022 | 105.90 | 117.90 | 105.60 | 117.90 | 3,324 | +6.30(+5.65%) |
Feb 23, 2022 | 123.90 | 127.50 | 110.40 | 111.60 | 6,766 | -11.70(-9.49%) |
Feb 22, 2022 | 128.10 | 130.80 | 121.50 | 123.30 | 3,016 | -9.90(-7.43%) |
Feb 18, 2022 | 133.20 | 0 | -6.30(-4.52%) | |||
Feb 17, 2022 | 143.40 | 149.64 | 129.47 | 139.50 | 4,667 | -6.00(-4.12%) |
Feb 16, 2022 | 148.80 | 153.00 | 142.80 | 145.50 | 3,635 | -6.30(-4.15%) |
Feb 15, 2022 | 139.30 | 153.00 | 135.31 | 151.80 | 5,503 | +19.20(+14.48%) |
Feb 14, 2022 | 136.50 | 138.71 | 132.00 | 132.60 | 3,996 | -1.50(-1.12%) |
Feb 11, 2022 | 130.20 | 138.00 | 127.50 | 134.10 | 15,481 | +5.10(+3.95%) |
Feb 10, 2022 | 129.90 | 140.70 | 122.70 | 129.00 | 3,523 | -2.70(-2.05%) |
Feb 09, 2022 | 124.80 | 132.00 | 121.80 | 131.70 | 3,456 | +9.60(+7.86%) |
Feb 08, 2022 | 129.00 | 130.50 | 120.00 | 122.10 | 4,932 | -6.60(-5.13%) |
Feb 07, 2022 | 132.90 | 135.00 | 125.70 | 128.70 | 2,212 | -2.10(-1.61%) |
Feb 04, 2022 | 122.40 | 130.80 | 121.65 | 130.80 | 2,025 | +8.70(+7.13%) |
Feb 03, 2022 | 127.20 | 134.93 | 121.50 | 122.10 | 1,871 | -6.90(-5.35%) |
Feb 02, 2022 | 138.30 | 141.00 | 129.00 | 129.00 | 1,996 | -9.30(-6.72%) |
Feb 01, 2022 | 135.00 | 138.30 | 129.30 | 138.30 | 3,746 | +6.90(+5.25%) |
Jan 31, 2022 | 120.90 | 131.40 | 131.40 | 3,233 | +12.60(+10.61%) | |
Jan 28, 2022 | 123.90 | 129.75 | 115.80 | 118.80 | 3,564 | -3.30(-2.70%) |
Jan 27, 2022 | 129.60 | 131.70 | 118.50 | 122.10 | 6,546 | +2.70(+2.26%) |
Jan 26, 2022 | 125.10 | 126.90 | 118.50 | 119.40 | 1,771 | -0.90(-0.75%) |
Jan 25, 2022 | 120.30 | 124.80 | 117.90 | 120.30 | 2,235 | -4.20(-3.37%) |
Jan 24, 2022 | 115.80 | 125.10 | 113.70 | 124.50 | 2,772 | +4.20(+3.49%) |
Jan 21, 2022 | 120.60 | 125.50 | 117.00 | 120.30 | 4,702 | -1.80(-1.47%) |
Jan 20, 2022 | 126.60 | 134.18 | 122.10 | 122.10 | 3,661 | -9.60(-7.29%) |
Jan 19, 2022 | 135.00 | 136.50 | 131.10 | 131.70 | 1,829 | -2.70(-2.01%) |
Jan 18, 2022 | 147.00 | 153.00 | 132.90 | 134.40 | 3,951 | -11.40(-7.82%) |
Jan 14, 2022 | 145.80 | 0 | +4.20(+2.97%) | |||
Jan 13, 2022 | 150.00 | 151.50 | 137.10 | 141.60 | 4,497 | -9.30(-6.16%) |
Jan 12, 2022 | 157.50 | 158.75 | 150.00 | 150.90 | 2,179 | -4.20(-2.71%) |
Jan 11, 2022 | 149.70 | 157.80 | 147.00 | 155.10 | 3,031 | +3.60(+2.38%) |
Jan 10, 2022 | 150.00 | 153.00 | 145.50 | 151.50 | 2,421 | -1.80(-1.17%) |
Jan 07, 2022 | 156.60 | 158.94 | 151.50 | 153.30 | 1,008 | -2.70(-1.73%) |
Jan 06, 2022 | 159.90 | 165.00 | 156.00 | 156.00 | 1,808 | -6.00(-3.70%) |
Jan 05, 2022 | 171.00 | 174.00 | 162.00 | 162.00 | 3,011 | -9.00(-5.26%) |
Jan 04, 2022 | 180.30 | 181.50 | 165.92 | 171.00 | 2,368 | -10.50(-5.79%) |
Jan 03, 2022 | 183.60 | 186.00 | 174.90 | 181.50 | 1,377 | -0.30(-0.17%) |
Dec 31, 2021 | 162.60 | 190.50 | 162.60 | 181.80 | 14,672 | +18.00(+10.99%) |
Dec 30, 2021 | 163.80 | 177.90 | 161.10 | 163.80 | 5,123 | -0.90(-0.55%) |
Dec 29, 2021 | 168.00 | 173.70 | 157.50 | 164.70 | 6,616 | +0.30(+0.18%) |
Dec 28, 2021 | 175.80 | 179.70 | 163.50 | 164.40 | 4,856 | -6.60(-3.86%) |
Dec 27, 2021 | 197.10 | 203.70 | 165.00 | 171.00 | 8,737 | -31.80(-15.68%) |
Dec 23, 2021 | 195.60 | 203.79 | 193.50 | 202.80 | 1,273 | +4.80(+2.42%) |
Dec 22, 2021 | 192.00 | 201.60 | 192.00 | 198.00 | 1,442 | +5.10(+2.64%) |
Dec 21, 2021 | 192.00 | 202.20 | 180.30 | 192.90 | 2,871 | +2.70(+1.42%) |
Dec 20, 2021 | 189.90 | 199.15 | 187.50 | 190.20 | 1,346 | -3.30(-1.71%) |
Dec 17, 2021 | 192.60 | 205.80 | 189.56 | 193.50 | 2,139 | +1.20(+0.62%) |
Dec 16, 2021 | 197.10 | 209.40 | 188.40 | 192.30 | 2,582 | -3.90(-1.99%) |
Dec 15, 2021 | 190.20 | 200.10 | 187.50 | 196.20 | 2,510 | +4.80(+2.51%) |
Dec 14, 2021 | 191.40 | 208.50 | 189.90 | 191.40 | 2,152 | -12.60(-6.18%) |
Dec 13, 2021 | 209.40 | 210.00 | 196.20 | 204.00 | 2,056 | -8.10(-3.82%) |
Dec 10, 2021 | 206.70 | 216.75 | 206.70 | 212.10 | 2,374 | +6.30(+3.06%) |
Dec 09, 2021 | 209.70 | 215.70 | 203.78 | 205.80 | 1,712 | -5.10(-2.42%) |
Dec 08, 2021 | 210.30 | 223.50 | 209.26 | 210.90 | 2,426 | +2.10(+1.01%) |
Dec 07, 2021 | 192.30 | 216.30 | 192.30 | 208.80 | 3,334 | +18.00(+9.43%) |
Dec 06, 2021 | 199.20 | 202.20 | 187.80 | 190.80 | 3,934 | -11.10(-5.50%) |
Dec 03, 2021 | 213.90 | 223.50 | 198.90 | 201.90 | 2,795 | -8.70(-4.13%) |
Dec 02, 2021 | 223.80 | 231.75 | 208.50 | 210.60 | 4,070 | -15.90(-7.02%) |