Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 180.00 | 193.40 | 176.10 | 188.60 | 4,269,198 | +12.00(+6.80%) |
Feb 25, 2022 | 177.10 | 177.40 | 167.80 | 176.60 | 3,694,412 | -0.20(-0.11%) |
Feb 24, 2022 | 149.70 | 177.70 | 149.60 | 176.80 | 5,429,520 | +19.50(+12.40%) |
Feb 23, 2022 | 167.30 | 170.20 | 156.20 | 157.30 | 3,003,817 | -7.40(-4.49%) |
Feb 22, 2022 | 173.60 | 181.30 | 161.10 | 164.70 | 4,290,122 | -14.30(-7.99%) |
Feb 18, 2022 | 179.00 | 0 | -10.40(-5.49%) | |||
Feb 17, 2022 | 194.80 | 202.10 | 184.70 | 189.40 | 3,991,506 | -7.30(-3.71%) |
Feb 16, 2022 | 193.50 | 205.80 | 192.60 | 196.70 | 4,937,920 | +1.90(+0.98%) |
Feb 15, 2022 | 180.50 | 195.50 | 179.60 | 194.80 | 3,972,047 | +17.30(+9.75%) |
Feb 14, 2022 | 188.30 | 193.60 | 176.60 | 177.50 | 4,489,262 | -10.60(-5.64%) |
Feb 11, 2022 | 186.20 | 196.60 | 183.31 | 188.10 | 6,842,597 | +2.20(+1.18%) |
Feb 10, 2022 | 179.00 | 209.60 | 178.50 | 185.90 | 9,885,874 | -3.50(-1.85%) |
Feb 09, 2022 | 163.00 | 190.00 | 161.40 | 189.40 | 7,570,269 | +25.10(+15.28%) |
Feb 08, 2022 | 149.00 | 168.20 | 146.50 | 164.30 | 5,120,644 | +15.20(+10.19%) |
Feb 07, 2022 | 156.20 | 160.00 | 146.80 | 149.10 | 2,969,386 | -4.40(-2.87%) |
Feb 04, 2022 | 150.00 | 157.00 | 147.40 | 153.50 | 3,239,660 | +4.80(+3.23%) |
Feb 03, 2022 | 150.40 | 146.50 | 148.70 | 3,913,240 | -5.50(-3.57%) | |
Feb 02, 2022 | 165.50 | 170.65 | 154.50 | 154.20 | 4,849,414 | -14.40(-8.54%) |
Feb 01, 2022 | 181.50 | 187.10 | 165.20 | 168.60 | 12,431,181 | +8.00(+4.98%) |
Jan 31, 2022 | 151.40 | 160.60 | 4,138,152 | +10.00(+6.64%) | ||
Jan 28, 2022 | 146.00 | 152.50 | 134.00 | 150.60 | 5,395,159 | +5.40(+3.72%) |
Jan 27, 2022 | 161.10 | 165.90 | 143.95 | 145.20 | 5,043,400 | -14.20(-8.91%) |
Jan 26, 2022 | 162.10 | 181.55 | 156.50 | 159.40 | 7,659,065 | -0.80(-0.50%) |
Jan 25, 2022 | 158.90 | 166.20 | 155.50 | 160.20 | 4,233,150 | -6.20(-3.73%) |
Jan 24, 2022 | 162.40 | 172.90 | 142.30 | 166.40 | 8,254,609 | -13.30(-7.40%) |
Jan 21, 2022 | 177.70 | 185.60 | 162.20 | 179.70 | 6,518,565 | -1.00(-0.55%) |
Jan 20, 2022 | 185.90 | 201.60 | 179.50 | 180.70 | 5,097,306 | -2.50(-1.36%) |
Jan 19, 2022 | 185.30 | 194.20 | 180.30 | 183.20 | 3,504,768 | -5.20(-2.76%) |
Jan 18, 2022 | 197.90 | 198.88 | 178.00 | 188.40 | 5,569,731 | -17.30(-8.41%) |
Jan 14, 2022 | 205.70 | 0 | -0.90(-0.44%) | |||
Jan 13, 2022 | 226.50 | 231.50 | 205.25 | 206.60 | 4,088,200 | -20.60(-9.07%) |
Jan 12, 2022 | 228.60 | 233.60 | 220.50 | 227.20 | 2,742,336 | -0.70(-0.31%) |
Jan 11, 2022 | 224.00 | 237.50 | 220.90 | 227.90 | 3,601,876 | +0.10(+0.04%) |
Jan 10, 2022 | 224.20 | 228.70 | 212.50 | 227.80 | 3,773,003 | -2.10(-0.91%) |
Jan 07, 2022 | 236.10 | 243.00 | 224.40 | 229.90 | 4,948,109 | +5.30(+2.36%) |
Jan 06, 2022 | 229.60 | 237.70 | 208.00 | 224.60 | 5,858,802 | -2.90(-1.27%) |
Jan 05, 2022 | 251.70 | 253.00 | 223.62 | 227.50 | 4,503,625 | -27.40(-10.75%) |
Jan 04, 2022 | 266.70 | 266.70 | 246.40 | 254.90 | 3,325,612 | -10.30(-3.88%) |
Jan 03, 2022 | 274.20 | 281.30 | 264.20 | 265.20 | 2,674,612 | -6.80(-2.50%) |
Dec 31, 2021 | 287.60 | 294.00 | 271.10 | 272.00 | 2,340,805 | -17.40(-6.01%) |
Dec 30, 2021 | 279.10 | 301.90 | 276.83 | 289.40 | 3,600,096 | +9.90(+3.54%) |
Dec 29, 2021 | 277.50 | 283.50 | 267.00 | 279.50 | 3,093,700 | +2.30(+0.83%) |
Dec 28, 2021 | 281.80 | 297.40 | 275.90 | 277.20 | 3,153,975 | -9.80(-3.41%) |
Dec 27, 2021 | 283.50 | 293.90 | 270.10 | 287.00 | 3,074,088 | +1.80(+0.63%) |
Dec 23, 2021 | 288.60 | 294.30 | 268.20 | 285.20 | 3,700,610 | -1.60(-0.56%) |
Dec 22, 2021 | 299.40 | 304.80 | 280.40 | 286.80 | 3,691,484 | -16.20(-5.35%) |
Dec 21, 2021 | 294.00 | 322.30 | 290.50 | 303.00 | 4,675,555 | +6.00(+2.02%) |
Dec 20, 2021 | 289.60 | 307.00 | 281.10 | 297.00 | 6,683,413 | +5.80(+1.99%) |
Dec 17, 2021 | 243.90 | 307.10 | 236.50 | 291.20 | 14,475,330 | +46.70(+19.10%) |
Dec 16, 2021 | 253.50 | 258.70 | 240.79 | 244.50 | 4,362,161 | -2.10(-0.85%) |
Dec 15, 2021 | 246.00 | 252.80 | 225.30 | 246.60 | 5,274,437 | +1.60(+0.65%) |
Dec 14, 2021 | 209.10 | 251.20 | 208.00 | 245.00 | 10,687,772 | +12.60(+5.42%) |
Dec 13, 2021 | 274.90 | 276.30 | 224.60 | 232.40 | 8,358,100 | -42.00(-15.31%) |
Dec 10, 2021 | 293.50 | 299.30 | 260.00 | 274.40 | 5,885,893 | -20.20(-6.86%) |
Dec 09, 2021 | 317.50 | 329.50 | 293.10 | 294.60 | 3,637,052 | -28.90(-8.93%) |
Dec 08, 2021 | 307.80 | 339.20 | 297.70 | 323.50 | 4,615,314 | +13.10(+4.22%) |
Dec 07, 2021 | 300.30 | 316.80 | 295.00 | 310.40 | 4,784,872 | +22.50(+7.82%) |
Dec 06, 2021 | 281.00 | 304.70 | 271.50 | 287.90 | 4,496,545 | -2.20(-0.76%) |
Dec 03, 2021 | 308.30 | 310.64 | 253.10 | 290.10 | 6,618,957 | -12.70(-4.19%) |
Dec 02, 2021 | 292.70 | 312.19 | 270.10 | 302.80 | 5,474,653 | +17.10(+5.99%) |