Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 336.99 | 336.99 | 336.99 | 336.99 | 1 | +0.99(+0.29%) |
Feb 25, 2022 | 336.79 | 336.99 | 336.00 | 336.00 | 100 | +15.50(+4.84%) |
Feb 24, 2022 | 305.01 | 321.42 | 305.01 | 320.50 | 16 | -17.87(-5.28%) |
Feb 23, 2022 | 337.90 | 338.60 | 330.38 | 338.37 | 760 | +20.37(+6.41%) |
Feb 18, 2022 | 318.00 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 337.19 | 337.19 | 319.00 | 319.00 | 80 | -8.22(-2.51%) |
Feb 16, 2022 | 334.53 | 335.00 | 318.50 | 327.22 | 1,515 | -0.34(-0.11%) |
Feb 15, 2022 | 319.65 | 327.56 | 319.65 | 327.56 | 8 | +17.56(+5.67%) |
Feb 14, 2022 | 309.40 | 329.89 | 309.40 | 310.00 | 31 | -24.50(-7.32%) |
Feb 11, 2022 | 335.42 | 335.42 | 317.00 | 334.50 | 249 | -4.03(-1.19%) |
Feb 10, 2022 | 334.57 | 338.53 | 334.57 | 338.53 | 102 | -1.45(-0.43%) |
Feb 09, 2022 | 337.17 | 339.98 | 337.17 | 339.98 | 14 | +12.98(+3.97%) |
Feb 08, 2022 | 323.78 | 334.25 | 317.30 | 327.00 | 308 | -17.35(-5.04%) |
Feb 07, 2022 | 344.35 | 344.35 | 344.35 | 344.35 | 28 | +6.40(+1.89%) |
Feb 02, 2022 | 358.99 | 358.99 | 337.95 | 337.95 | 493 | -2.45(-0.72%) |
Feb 01, 2022 | 357.92 | 357.92 | 340.40 | 340.40 | 16 | +7.34(+2.20%) |
Jan 31, 2022 | 354.53 | 354.55 | 333.06 | 333.06 | 40 | -5.94(-1.75%) |
Jan 28, 2022 | 336.30 | 339.00 | 329.31 | 339.00 | 44 | -4.00(-1.17%) |
Jan 27, 2022 | 339.00 | 343.00 | 330.00 | 343.00 | 32 | -3.90(-1.12%) |
Jan 26, 2022 | 346.90 | 346.90 | 336.70 | 346.90 | 92 | +6.40(+1.88%) |
Jan 25, 2022 | 337.83 | 343.13 | 337.83 | 340.50 | 21 | -1.00(-0.29%) |
Jan 24, 2022 | 343.00 | 343.00 | 335.50 | 341.50 | 163 | -9.00(-2.57%) |
Jan 21, 2022 | 353.00 | 356.00 | 350.50 | 350.50 | 20,930 | -7.00(-1.96%) |
Jan 20, 2022 | 370.50 | 370.50 | 357.50 | 357.50 | 13,709 | +2.00(+0.56%) |
Jan 19, 2022 | 363.51 | 365.97 | 355.50 | 355.50 | 7,791 | +5.00(+1.43%) |
Jan 18, 2022 | 359.00 | 365.23 | 350.50 | 350.50 | 42 | -20.76(-5.59%) |
Jan 14, 2022 | 371.26 | 0 | -16.26(-4.20%) | |||
Jan 13, 2022 | 390.20 | 390.20 | 387.52 | 387.52 | 20 | -6.01(-1.53%) |
Jan 12, 2022 | 380.00 | 393.53 | 380.00 | 393.53 | 53 | +4.35(+1.12%) |
Jan 11, 2022 | 387.37 | 389.18 | 385.81 | 389.18 | 12 | +11.11(+2.94%) |
Jan 10, 2022 | 378.00 | 378.07 | 367.32 | 378.07 | 104 | -8.49(-2.20%) |
Jan 07, 2022 | 387.25 | 401.85 | 386.56 | 386.56 | 100 | -12.69(-3.18%) |
Jan 06, 2022 | 399.25 | 399.25 | 399.25 | 399.25 | 3 | -14.85(-3.59%) |
Jan 05, 2022 | 409.00 | 414.10 | 409.00 | 414.10 | 5 | +2.85(+0.69%) |
Jan 04, 2022 | 418.25 | 418.25 | 411.25 | 411.25 | 37 | -14.13(-3.32%) |
Jan 03, 2022 | 418.50 | 425.38 | 418.50 | 425.38 | 58 | +16.13(+3.94%) |
Dec 31, 2021 | 418.13 | 418.13 | 409.25 | 409.25 | 120 | +3.40(+0.84%) |
Dec 30, 2021 | 420.00 | 420.00 | 405.85 | 405.85 | 28 | -10.33(-2.48%) |
Dec 29, 2021 | 416.18 | 416.18 | 416.18 | 416.18 | 138 | -2.21(-0.53%) |
Dec 28, 2021 | 417.90 | 418.39 | 413.12 | 418.39 | 4,229 | +21.89(+5.52%) |
Dec 27, 2021 | 396.50 | 396.50 | 396.50 | 396.50 | 8 | -16.40(-3.97%) |
Dec 23, 2021 | 412.90 | 412.90 | 412.90 | 412.90 | 100 | +3.55(+0.87%) |
Dec 22, 2021 | 388.45 | 409.35 | 388.45 | 409.35 | 73 | +11.35(+2.85%) |
Dec 21, 2021 | 403.40 | 407.31 | 398.00 | 398.00 | 40 | -9.01(-2.21%) |
Dec 20, 2021 | 407.01 | 407.01 | 407.01 | 407.01 | 1 | -4.59(-1.12%) |
Dec 17, 2021 | 404.50 | 411.60 | 402.00 | 411.60 | 100 | -12.84(-3.03%) |
Dec 16, 2021 | 422.55 | 424.44 | 422.55 | 424.44 | 13 | +19.94(+4.93%) |
Dec 15, 2021 | 414.70 | 414.70 | 404.50 | 404.50 | 6 | -0.17(-0.04%) |
Dec 14, 2021 | 404.67 | 404.67 | 404.67 | 404.67 | 9 | -13.70(-3.27%) |
Dec 13, 2021 | 410.00 | 418.37 | 410.00 | 418.37 | 27 | +2.87(+0.69%) |
Dec 10, 2021 | 415.05 | 416.00 | 413.30 | 415.50 | 100 | +12.97(+3.22%) |
Dec 09, 2021 | 412.35 | 412.35 | 402.53 | 402.53 | 27 | -12.54(-3.02%) |
Dec 08, 2021 | 415.77 | 415.77 | 406.00 | 415.07 | 137 | +4.57(+1.11%) |
Dec 07, 2021 | 404.45 | 410.50 | 404.45 | 410.50 | 5 | +3.85(+0.95%) |
Dec 06, 2021 | 399.18 | 406.90 | 393.32 | 406.65 | 38 | +7.43(+1.86%) |
Dec 03, 2021 | 398.00 | 399.55 | 398.00 | 399.22 | 100 | +1.92(+0.48%) |
Dec 02, 2021 | 393.80 | 397.50 | 393.80 | 397.30 | 14 | +6.78(+1.74%) |