Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 263.20 | 276.00 | 259.20 | 265.60 | 46,914 | -3.20(-1.19%) |
Feb 25, 2022 | 279.20 | 280.40 | 268.80 | 268.80 | 37,273 | -7.20(-2.61%) |
Feb 24, 2022 | 245.60 | 279.20 | 244.01 | 276.00 | 43,906 | +7.20(+2.68%) |
Feb 23, 2022 | 268.00 | 283.60 | 264.80 | 268.80 | 45,575 | +4.80(+1.82%) |
Feb 22, 2022 | 280.00 | 280.00 | 261.60 | 264.00 | 56,645 | -20.00(-7.04%) |
Feb 18, 2022 | 284.00 | 0 | -1.60(-0.56%) | |||
Feb 17, 2022 | 293.60 | 301.60 | 272.80 | 285.60 | 46,269 | -14.40(-4.80%) |
Feb 16, 2022 | 272.00 | 313.60 | 269.60 | 300.00 | 94,164 | +15.20(+5.34%) |
Feb 15, 2022 | 240.00 | 292.00 | 240.00 | 284.80 | 119,332 | +48.00(+20.27%) |
Feb 14, 2022 | 308.00 | 308.00 | 214.40 | 236.80 | 185,448 | -68.80(-22.51%) |
Feb 11, 2022 | 304.00 | 315.36 | 296.00 | 305.60 | 46,246 | +0.00(+0.00%) |
Feb 10, 2022 | 292.80 | 324.80 | 284.00 | 305.60 | 65,906 | +12.80(+4.37%) |
Feb 09, 2022 | 284.80 | 304.74 | 275.20 | 292.80 | 69,462 | +8.80(+3.10%) |
Feb 08, 2022 | 244.00 | 287.20 | 240.80 | 284.00 | 95,400 | +38.40(+15.64%) |
Feb 07, 2022 | 224.00 | 247.20 | 224.00 | 245.60 | 63,867 | +23.20(+10.43%) |
Feb 04, 2022 | 216.00 | 228.80 | 210.40 | 222.40 | 35,919 | +6.40(+2.96%) |
Feb 03, 2022 | 218.40 | 216.00 | 32,391 | -6.40(-2.88%) | ||
Feb 02, 2022 | 235.20 | 236.80 | 215.60 | 222.40 | 39,827 | -12.80(-5.44%) |
Feb 01, 2022 | 225.60 | 235.60 | 213.60 | 235.20 | 56,549 | +12.80(+5.76%) |
Jan 31, 2022 | 212.00 | 222.40 | 40,589 | +9.60(+4.51%) | ||
Jan 28, 2022 | 201.60 | 215.20 | 200.80 | 212.80 | 40,844 | +9.60(+4.72%) |
Jan 27, 2022 | 219.20 | 219.60 | 197.60 | 203.20 | 44,523 | -12.00(-5.58%) |
Jan 26, 2022 | 227.20 | 231.60 | 214.40 | 215.20 | 24,948 | -10.40(-4.61%) |
Jan 25, 2022 | 219.20 | 230.80 | 217.60 | 225.60 | 32,273 | +0.00(+0.00%) |
Jan 24, 2022 | 208.00 | 226.40 | 195.20 | 225.60 | 49,555 | +9.60(+4.44%) |
Jan 21, 2022 | 219.20 | 222.34 | 209.60 | 216.00 | 40,010 | -5.60(-2.53%) |
Jan 20, 2022 | 224.00 | 238.80 | 219.60 | 221.60 | 34,579 | -2.40(-1.07%) |
Jan 19, 2022 | 232.80 | 234.40 | 224.00 | 224.00 | 19,537 | -5.60(-2.44%) |
Jan 18, 2022 | 237.60 | 242.00 | 229.60 | 229.60 | 23,688 | -10.40(-4.33%) |
Jan 14, 2022 | 240.00 | 0 | +0.80(+0.33%) | |||
Jan 13, 2022 | 252.80 | 252.80 | 236.00 | 239.20 | 21,766 | -11.20(-4.47%) |
Jan 12, 2022 | 260.00 | 268.00 | 249.60 | 250.40 | 29,556 | -6.40(-2.49%) |
Jan 11, 2022 | 245.60 | 262.40 | 243.20 | 256.80 | 61,047 | +9.60(+3.88%) |
Jan 10, 2022 | 236.00 | 247.20 | 225.60 | 247.20 | 43,554 | +11.20(+4.75%) |
Jan 07, 2022 | 242.40 | 244.00 | 232.80 | 236.00 | 46,159 | -10.40(-4.22%) |
Jan 06, 2022 | 258.40 | 263.20 | 244.80 | 246.40 | 69,353 | -11.20(-4.35%) |
Jan 05, 2022 | 280.00 | 281.60 | 252.00 | 257.60 | 51,919 | -22.40(-8.00%) |
Jan 04, 2022 | 298.40 | 301.20 | 277.60 | 280.00 | 28,510 | -17.60(-5.91%) |
Jan 03, 2022 | 278.40 | 304.00 | 268.80 | 297.60 | 68,438 | +22.40(+8.14%) |
Dec 31, 2021 | 272.80 | 285.60 | 268.80 | 275.20 | 80,205 | +1.60(+0.58%) |
Dec 30, 2021 | 270.40 | 276.00 | 267.20 | 273.60 | 74,895 | +4.80(+1.79%) |
Dec 29, 2021 | 280.80 | 280.80 | 266.40 | 268.80 | 52,967 | -13.60(-4.82%) |
Dec 28, 2021 | 283.20 | 287.60 | 274.40 | 282.40 | 39,645 | -2.40(-0.84%) |
Dec 27, 2021 | 302.80 | 302.80 | 280.00 | 284.80 | 55,059 | -16.00(-5.32%) |
Dec 23, 2021 | 284.00 | 318.40 | 283.20 | 300.80 | 121,701 | +20.00(+7.12%) |
Dec 22, 2021 | 292.00 | 296.80 | 276.00 | 280.80 | 57,420 | -12.80(-4.36%) |
Dec 21, 2021 | 290.40 | 303.20 | 285.60 | 293.60 | 30,745 | +6.40(+2.23%) |
Dec 20, 2021 | 297.60 | 301.60 | 279.20 | 287.20 | 32,196 | -15.20(-5.03%) |
Dec 17, 2021 | 288.00 | 310.40 | 281.60 | 302.40 | 35,133 | +5.60(+1.89%) |
Dec 16, 2021 | 316.00 | 316.00 | 296.00 | 296.80 | 39,268 | -24.80(-7.71%) |
Dec 15, 2021 | 319.20 | 327.20 | 300.00 | 321.60 | 33,158 | +19.20(+6.35%) |
Dec 14, 2021 | 316.80 | 338.00 | 300.80 | 302.40 | 49,294 | -25.60(-7.80%) |
Dec 13, 2021 | 340.80 | 345.60 | 313.60 | 328.00 | 54,848 | -20.00(-5.75%) |
Dec 10, 2021 | 348.00 | 364.00 | 338.40 | 348.00 | 74,590 | +0.00(+0.00%) |
Dec 09, 2021 | 320.00 | 362.00 | 320.00 | 348.00 | 95,628 | +32.00(+10.13%) |
Dec 08, 2021 | 332.00 | 332.00 | 311.20 | 316.00 | 65,063 | -14.40(-4.36%) |
Dec 07, 2021 | 338.40 | 372.80 | 315.60 | 330.40 | 138,352 | +28.00(+9.26%) |
Dec 06, 2021 | 270.40 | 304.80 | 260.00 | 302.40 | 62,248 | +33.60(+12.50%) |
Dec 03, 2021 | 259.20 | 272.80 | 245.60 | 268.80 | 61,602 | +6.40(+2.44%) |
Dec 02, 2021 | 265.60 | 285.60 | 256.00 | 262.40 | 82,097 | -6.40(-2.38%) |