Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 159.63 | 168.07 | 159.63 | 164.32 | 196 | -1.01(-0.61%) |
Feb 25, 2022 | 163.97 | 168.06 | 160.58 | 165.33 | 851 | +0.02(+0.01%) |
Feb 24, 2022 | 156.58 | 166.92 | 156.58 | 165.31 | 399 | -6.61(-3.84%) |
Feb 23, 2022 | 173.50 | 173.50 | 165.70 | 171.92 | 299 | +6.84(+4.14%) |
Feb 22, 2022 | 170.57 | 170.65 | 165.00 | 165.08 | 2,496 | -9.34(-5.35%) |
Feb 18, 2022 | 174.42 | 0 | -0.80(-0.46%) | |||
Feb 17, 2022 | 175.30 | 175.30 | 166.58 | 175.22 | 936 | +1.80(+1.04%) |
Feb 16, 2022 | 173.42 | 173.42 | 164.65 | 173.42 | 664 | +12.67(+7.88%) |
Feb 15, 2022 | 165.97 | 166.00 | 160.75 | 160.75 | 13,138 | +4.37(+2.79%) |
Feb 14, 2022 | 156.38 | 164.75 | 156.30 | 156.38 | 1,516 | -2.73(-1.72%) |
Feb 11, 2022 | 170.60 | 170.60 | 159.11 | 159.11 | 561 | -13.05(-7.58%) |
Feb 10, 2022 | 169.30 | 172.17 | 164.25 | 172.16 | 369 | +0.74(+0.43%) |
Feb 09, 2022 | 168.15 | 171.42 | 162.88 | 171.42 | 518 | +1.25(+0.73%) |
Feb 08, 2022 | 170.17 | 170.17 | 161.60 | 170.17 | 3,101 | +3.49(+2.09%) |
Feb 07, 2022 | 168.02 | 168.29 | 166.68 | 166.68 | 367 | +0.85(+0.51%) |
Feb 04, 2022 | 172.47 | 172.47 | 163.80 | 165.83 | 573 | -12.44(-6.98%) |
Feb 03, 2022 | 177.92 | 178.27 | 178.27 | 203 | -1.90(-1.05%) | |
Feb 02, 2022 | 169.23 | 180.17 | 168.08 | 180.17 | 1,148 | +11.74(+6.97%) |
Feb 01, 2022 | 176.42 | 177.25 | 168.43 | 168.43 | 393 | -3.99(-2.31%) |
Jan 31, 2022 | 172.42 | 172.50 | 163.76 | 172.42 | 1,213 | +4.17(+2.48%) |
Jan 28, 2022 | 172.50 | 172.50 | 165.83 | 168.25 | 406 | -0.08(-0.05%) |
Jan 27, 2022 | 175.60 | 175.60 | 168.33 | 168.33 | 1,177 | -5.82(-3.34%) |
Jan 26, 2022 | 172.18 | 174.15 | 165.58 | 174.15 | 1,068 | +2.82(+1.65%) |
Jan 25, 2022 | 175.42 | 176.40 | 167.58 | 171.33 | 649 | -2.11(-1.22%) |
Jan 24, 2022 | 174.42 | 174.42 | 168.78 | 173.44 | 1,467 | -4.98(-2.79%) |
Jan 21, 2022 | 177.00 | 178.42 | 173.33 | 178.42 | 1,296 | -1.50(-0.83%) |
Jan 20, 2022 | 182.35 | 182.35 | 173.28 | 179.92 | 551 | +1.78(+1.00%) |
Jan 19, 2022 | 178.14 | 178.22 | 175.75 | 178.14 | 425 | +2.22(+1.26%) |
Jan 18, 2022 | 171.18 | 176.17 | 171.18 | 175.92 | 566 | +3.29(+1.91%) |
Jan 14, 2022 | 172.63 | 0 | -4.20(-2.38%) | |||
Jan 13, 2022 | 181.92 | 182.00 | 176.75 | 176.83 | 300 | -4.55(-2.51%) |
Jan 12, 2022 | 179.03 | 181.38 | 179.03 | 181.38 | 21,822 | +8.30(+4.80%) |
Jan 11, 2022 | 181.30 | 181.30 | 173.08 | 173.08 | 507 | +0.75(+0.44%) |
Jan 10, 2022 | 181.30 | 181.38 | 172.25 | 172.33 | 199 | -8.97(-4.95%) |
Jan 07, 2022 | 178.17 | 181.30 | 176.02 | 181.30 | 263 | +1.58(+0.88%) |
Jan 06, 2022 | 179.80 | 179.80 | 171.08 | 179.72 | 728 | -1.58(-0.87%) |
Jan 05, 2022 | 179.40 | 181.38 | 179.40 | 181.30 | 577 | +4.95(+2.81%) |
Jan 04, 2022 | 176.03 | 178.67 | 176.03 | 176.35 | 2,752 | +2.77(+1.60%) |
Jan 03, 2022 | 175.00 | 176.71 | 173.58 | 173.58 | 183 | -1.34(-0.77%) |
Dec 31, 2021 | 174.92 | 175.00 | 169.58 | 174.92 | 105 | +0.00(+0.00%) |
Dec 30, 2021 | 174.92 | 174.92 | 172.24 | 174.92 | 285 | +2.17(+1.26%) |
Dec 29, 2021 | 171.41 | 174.92 | 171.25 | 172.75 | 1,102 | -2.17(-1.24%) |
Dec 28, 2021 | 174.92 | 174.92 | 169.65 | 174.92 | 240 | +6.41(+3.80%) |
Dec 27, 2021 | 168.13 | 174.92 | 168.05 | 168.51 | 534 | -0.19(-0.11%) |
Dec 23, 2021 | 170.65 | 174.15 | 168.70 | 168.70 | 1,291 | +1.47(+0.88%) |
Dec 22, 2021 | 167.15 | 170.91 | 167.15 | 167.23 | 88,300 | +2.53(+1.54%) |
Dec 21, 2021 | 173.42 | 173.50 | 164.70 | 164.70 | 1,511 | -3.13(-1.87%) |
Dec 20, 2021 | 165.03 | 173.20 | 165.03 | 167.83 | 381 | -1.05(-0.62%) |
Dec 17, 2021 | 168.88 | 177.17 | 168.88 | 168.88 | 419 | -2.35(-1.37%) |
Dec 16, 2021 | 171.23 | 179.99 | 171.23 | 171.23 | 3,548 | -6.74(-3.79%) |
Dec 15, 2021 | 169.18 | 177.97 | 169.18 | 177.97 | 4,802 | +0.04(+0.02%) |
Dec 14, 2021 | 178.72 | 178.80 | 169.76 | 177.93 | 4,180 | +7.30(+4.28%) |
Dec 13, 2021 | 179.47 | 179.55 | 170.63 | 170.63 | 2,538 | -5.79(-3.28%) |
Dec 10, 2021 | 175.70 | 176.50 | 172.83 | 176.42 | 380 | +3.59(+2.08%) |
Dec 09, 2021 | 179.70 | 179.70 | 172.58 | 172.83 | 366 | -7.08(-3.94%) |
Dec 08, 2021 | 177.42 | 179.91 | 171.58 | 179.91 | 343 | +3.24(+1.83%) |
Dec 07, 2021 | 174.16 | 176.67 | 173.08 | 176.67 | 272 | +8.69(+5.18%) |
Dec 06, 2021 | 168.86 | 172.27 | 163.68 | 167.97 | 780 | -0.84(-0.50%) |
Dec 03, 2021 | 162.50 | 169.05 | 160.68 | 168.82 | 1,078 | +1.90(+1.14%) |
Dec 02, 2021 | 163.37 | 167.17 | 163.37 | 166.92 | 618 | -1.25(-0.74%) |