Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 118.75 | 133.75 | 118.74 | 131.25 | 66,516 | +12.41(+10.44%) |
Feb 25, 2022 | 121.01 | 121.25 | 116.55 | 118.84 | 26,143 | -1.96(-1.62%) |
Feb 24, 2022 | 105.00 | 121.25 | 102.50 | 120.80 | 50,971 | +9.50(+8.54%) |
Feb 23, 2022 | 118.49 | 118.72 | 111.25 | 111.30 | 43,767 | -3.75(-3.26%) |
Feb 22, 2022 | 117.44 | 124.88 | 114.36 | 115.05 | 54,952 | -9.24(-7.43%) |
Feb 18, 2022 | 124.29 | 0 | -3.21(-2.52%) | |||
Feb 17, 2022 | 137.50 | 137.50 | 126.25 | 127.50 | 34,003 | -8.75(-6.42%) |
Feb 16, 2022 | 135.00 | 138.75 | 132.50 | 136.25 | 33,109 | -2.50(-1.80%) |
Feb 15, 2022 | 127.50 | 139.38 | 127.50 | 138.75 | 70,165 | +14.38(+11.56%) |
Feb 14, 2022 | 127.50 | 131.25 | 123.49 | 124.38 | 41,967 | -3.12(-2.45%) |
Feb 11, 2022 | 136.25 | 140.00 | 126.25 | 127.50 | 58,819 | -5.00(-3.77%) |
Feb 10, 2022 | 127.50 | 141.25 | 127.50 | 132.50 | 83,325 | -1.25(-0.93%) |
Feb 09, 2022 | 131.25 | 135.00 | 129.35 | 133.75 | 54,020 | +3.75(+2.88%) |
Feb 08, 2022 | 127.50 | 131.15 | 125.00 | 130.00 | 27,553 | +2.50(+1.96%) |
Feb 07, 2022 | 128.75 | 132.50 | 125.00 | 127.50 | 27,956 | +1.25(+0.99%) |
Feb 04, 2022 | 122.50 | 127.50 | 120.31 | 126.25 | 25,535 | +4.88(+4.02%) |
Feb 03, 2022 | 123.75 | 119.45 | 121.38 | 42,033 | -6.12(-4.80%) | |
Feb 02, 2022 | 140.00 | 140.00 | 127.50 | 127.50 | 47,853 | -11.25(-8.11%) |
Feb 01, 2022 | 133.75 | 140.00 | 127.50 | 138.75 | 63,208 | +5.00(+3.74%) |
Jan 31, 2022 | 123.75 | 133.75 | 92,501 | +19.64(+17.21%) | ||
Jan 28, 2022 | 114.75 | 118.21 | 108.75 | 114.11 | 47,076 | +1.79(+1.59%) |
Jan 27, 2022 | 125.38 | 126.25 | 111.25 | 112.33 | 44,386 | -8.11(-6.74%) |
Jan 26, 2022 | 128.75 | 131.25 | 119.21 | 120.44 | 54,789 | -4.55(-3.64%) |
Jan 25, 2022 | 127.50 | 131.25 | 123.75 | 124.99 | 65,340 | +2.36(+1.93%) |
Jan 24, 2022 | 113.75 | 124.59 | 110.00 | 122.62 | 99,789 | -0.30(-0.24%) |
Jan 21, 2022 | 127.50 | 130.00 | 118.75 | 122.92 | 77,110 | -4.58(-3.59%) |
Jan 20, 2022 | 135.00 | 140.00 | 126.25 | 127.50 | 53,133 | -3.75(-2.86%) |
Jan 19, 2022 | 141.25 | 142.50 | 131.25 | 131.25 | 68,455 | -7.50(-5.41%) |
Jan 18, 2022 | 143.75 | 148.75 | 137.50 | 138.75 | 64,505 | -7.50(-5.13%) |
Jan 14, 2022 | 146.25 | 0 | +6.25(+4.46%) | |||
Jan 13, 2022 | 147.50 | 150.00 | 140.00 | 140.00 | 62,194 | -3.75(-2.61%) |
Jan 12, 2022 | 148.75 | 152.50 | 142.50 | 143.75 | 49,834 | -3.75(-2.54%) |
Jan 11, 2022 | 143.75 | 152.50 | 142.62 | 147.50 | 43,926 | +2.50(+1.72%) |
Jan 10, 2022 | 148.75 | 148.75 | 140.00 | 145.00 | 66,518 | -5.00(-3.33%) |
Jan 07, 2022 | 152.50 | 155.96 | 145.24 | 150.00 | 43,273 | -5.00(-3.23%) |
Jan 06, 2022 | 151.25 | 157.50 | 146.25 | 155.00 | 43,014 | +5.00(+3.33%) |
Jan 05, 2022 | 161.25 | 167.50 | 147.81 | 150.00 | 73,300 | -15.00(-9.09%) |
Jan 04, 2022 | 177.50 | 181.25 | 162.50 | 165.00 | 71,646 | -7.50(-4.35%) |
Jan 03, 2022 | 152.50 | 173.75 | 150.01 | 172.50 | 85,617 | +22.50(+15.00%) |
Dec 31, 2021 | 152.50 | 162.50 | 147.50 | 150.00 | 69,482 | -2.50(-1.64%) |
Dec 30, 2021 | 143.75 | 158.75 | 142.90 | 152.50 | 78,435 | +7.50(+5.17%) |
Dec 29, 2021 | 145.00 | 150.00 | 138.75 | 145.00 | 75,779 | -2.50(-1.69%) |
Dec 28, 2021 | 153.75 | 155.00 | 143.75 | 147.50 | 84,147 | -6.25(-4.07%) |
Dec 27, 2021 | 158.75 | 165.00 | 148.75 | 153.75 | 96,609 | -6.25(-3.91%) |
Dec 23, 2021 | 168.82 | 168.82 | 156.25 | 160.00 | 156,221 | -10.00(-5.88%) |
Dec 22, 2021 | 170.00 | 175.00 | 167.50 | 170.00 | 48,659 | -1.25(-0.73%) |
Dec 21, 2021 | 172.50 | 176.25 | 168.75 | 171.25 | 44,643 | +0.00(+0.00%) |
Dec 20, 2021 | 172.50 | 176.03 | 168.75 | 171.25 | 43,053 | -6.25(-3.52%) |
Dec 17, 2021 | 171.25 | 182.50 | 165.00 | 177.50 | 72,649 | +0.00(+0.00%) |
Dec 16, 2021 | 183.75 | 188.75 | 175.00 | 177.50 | 52,777 | -6.25(-3.40%) |
Dec 15, 2021 | 182.50 | 185.00 | 169.06 | 183.75 | 76,323 | +8.75(+5.00%) |
Dec 14, 2021 | 175.00 | 182.50 | 171.25 | 175.00 | 50,084 | -5.00(-2.78%) |
Dec 13, 2021 | 181.25 | 186.25 | 176.25 | 180.00 | 55,467 | -5.00(-2.70%) |
Dec 10, 2021 | 191.25 | 198.68 | 183.75 | 185.00 | 33,528 | -10.00(-5.13%) |
Dec 09, 2021 | 202.50 | 206.25 | 192.50 | 195.00 | 37,520 | -7.50(-3.70%) |
Dec 08, 2021 | 195.00 | 206.25 | 190.00 | 202.50 | 46,679 | +7.50(+3.85%) |
Dec 07, 2021 | 178.75 | 196.25 | 178.75 | 195.00 | 75,925 | +18.75(+10.64%) |
Dec 06, 2021 | 168.75 | 181.25 | 157.50 | 176.25 | 96,329 | +6.25(+3.68%) |
Dec 03, 2021 | 185.00 | 185.00 | 167.50 | 170.00 | 121,115 | -15.00(-8.11%) |
Dec 02, 2021 | 192.50 | 194.38 | 180.00 | 185.00 | 73,398 | -2.50(-1.33%) |