Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 145.11 | 150.44 | 144.65 | 148.82 | 1,406,914 | +0.19(+0.13%) |
Feb 25, 2022 | 155.04 | 153.26 | 147.65 | 148.63 | 1,249,300 | -3.40(-2.23%) |
Feb 24, 2022 | 138.30 | 152.39 | 136.74 | 152.03 | 2,132,641 | +12.73(+9.14%) |
Feb 23, 2022 | 150.32 | 150.43 | 139.11 | 139.30 | 1,530,103 | -8.62(-5.82%) |
Feb 22, 2022 | 147.52 | 151.94 | 144.91 | 147.91 | 1,511,925 | -6.96(-4.49%) |
Feb 18, 2022 | 154.87 | 0 | -0.41(-0.27%) | |||
Feb 17, 2022 | 161.27 | 164.79 | 155.02 | 155.28 | 897,907 | -8.02(-4.91%) |
Feb 16, 2022 | 159.79 | 166.06 | 156.01 | 163.31 | 1,116,080 | +2.02(+1.25%) |
Feb 15, 2022 | 153.79 | 162.59 | 153.64 | 161.28 | 1,230,153 | +8.79(+5.77%) |
Feb 14, 2022 | 161.51 | 163.63 | 151.73 | 152.49 | 3,271,931 | -16.20(-9.61%) |
Feb 11, 2022 | 165.71 | 171.90 | 165.56 | 168.69 | 1,459,072 | +3.37(+2.04%) |
Feb 10, 2022 | 162.86 | 173.55 | 161.72 | 165.33 | 1,220,462 | -5.71(-3.34%) |
Feb 09, 2022 | 160.75 | 171.57 | 158.78 | 171.04 | 1,898,559 | +13.55(+8.60%) |
Feb 08, 2022 | 160.21 | 163.62 | 154.18 | 157.49 | 3,132,077 | -13.03(-7.64%) |
Feb 07, 2022 | 173.27 | 174.54 | 168.84 | 170.53 | 1,513,307 | -3.71(-2.13%) |
Feb 04, 2022 | 173.45 | 175.02 | 170.02 | 174.24 | 892,389 | +1.53(+0.89%) |
Feb 03, 2022 | 170.07 | 176.76 | 172.71 | 1,422,787 | -5.06(-2.85%) | |
Feb 02, 2022 | 178.61 | 181.70 | 172.91 | 177.77 | 1,842,910 | +0.54(+0.31%) |
Feb 01, 2022 | 179.78 | 181.19 | 171.86 | 177.23 | 1,956,447 | +7.42(+4.37%) |
Jan 31, 2022 | 163.81 | 170.41 | 169.81 | 1,883,816 | +9.73(+6.08%) | |
Jan 28, 2022 | 151.97 | 160.09 | 148.60 | 160.08 | 1,451,521 | +7.58(+4.97%) |
Jan 27, 2022 | 159.79 | 162.30 | 150.76 | 152.50 | 2,510,871 | -6.08(-3.83%) |
Jan 26, 2022 | 161.37 | 165.47 | 157.00 | 158.58 | 2,718,988 | +4.15(+2.69%) |
Jan 25, 2022 | 155.41 | 164.30 | 150.54 | 154.42 | 4,124,008 | +5.44(+3.65%) |
Jan 24, 2022 | 140.12 | 149.98 | 133.35 | 148.99 | 5,889,414 | +3.43(+2.36%) |
Jan 21, 2022 | 151.82 | 152.82 | 143.88 | 145.55 | 4,454,311 | -8.91(-5.77%) |
Jan 20, 2022 | 164.21 | 164.59 | 153.67 | 154.46 | 3,321,276 | -5.06(-3.17%) |
Jan 19, 2022 | 169.37 | 173.40 | 158.48 | 159.53 | 3,570,340 | -7.47(-4.47%) |
Jan 18, 2022 | 180.85 | 180.85 | 165.85 | 167.00 | 4,805,040 | -26.42(-13.66%) |
Jan 14, 2022 | 193.41 | 0 | -6.90(-3.44%) | |||
Jan 13, 2022 | 214.22 | 217.29 | 200.18 | 200.31 | 2,280,782 | -17.64(-8.10%) |
Jan 12, 2022 | 213.92 | 218.65 | 210.92 | 217.95 | 1,830,139 | +5.00(+2.35%) |
Jan 11, 2022 | 219.99 | 221.27 | 210.27 | 212.95 | 2,645,462 | -14.01(-6.17%) |
Jan 10, 2022 | 201.75 | 227.31 | 198.89 | 226.96 | 3,786,623 | +17.92(+8.57%) |
Jan 07, 2022 | 210.88 | 214.85 | 206.51 | 209.04 | 1,217,446 | -2.86(-1.35%) |
Jan 06, 2022 | 211.65 | 214.63 | 195.39 | 211.91 | 2,790,086 | +3.27(+1.57%) |
Jan 05, 2022 | 227.43 | 227.54 | 208.24 | 208.64 | 3,135,630 | -12.49(-5.65%) |
Jan 04, 2022 | 228.75 | 230.44 | 217.09 | 221.13 | 3,446,321 | -7.66(-3.35%) |
Jan 03, 2022 | 250.52 | 252.76 | 228.44 | 228.79 | 3,827,992 | -33.81(-12.87%) |
Dec 31, 2021 | 250.21 | 262.60 | 248.05 | 262.60 | 1,174,560 | +9.18(+3.62%) |
Dec 30, 2021 | 235.86 | 255.40 | 234.86 | 253.42 | 2,383,033 | +15.99(+6.73%) |
Dec 29, 2021 | 232.02 | 241.07 | 228.67 | 237.43 | 2,749,646 | -0.78(-0.33%) |
Dec 28, 2021 | 247.04 | 253.10 | 235.12 | 238.21 | 2,585,873 | -13.26(-5.27%) |
Dec 27, 2021 | 249.90 | 256.47 | 246.93 | 251.47 | 1,535,096 | -0.44(-0.18%) |
Dec 23, 2021 | 254.92 | 256.09 | 246.75 | 251.92 | 2,639,351 | -4.35(-1.70%) |
Dec 22, 2021 | 269.84 | 270.92 | 252.14 | 256.27 | 3,131,273 | -11.60(-4.33%) |
Dec 21, 2021 | 271.76 | 278.26 | 263.08 | 267.88 | 2,801,595 | -3.72(-1.37%) |
Dec 20, 2021 | 295.46 | 298.35 | 271.37 | 271.60 | 2,700,713 | -11.89(-4.19%) |
Dec 17, 2021 | 275.91 | 284.13 | 262.60 | 283.49 | 2,532,749 | +3.55(+1.27%) |
Dec 16, 2021 | 284.46 | 285.50 | 273.34 | 279.93 | 2,118,228 | -3.33(-1.17%) |
Dec 15, 2021 | 268.19 | 285.88 | 267.93 | 283.26 | 2,827,614 | +10.14(+3.71%) |
Dec 14, 2021 | 268.41 | 274.23 | 257.56 | 273.12 | 2,198,765 | -17.71(-6.09%) |
Dec 13, 2021 | 263.61 | 290.83 | 260.71 | 290.83 | 4,071,460 | +35.36(+13.84%) |
Dec 10, 2021 | 265.17 | 267.98 | 249.55 | 255.46 | 5,127,343 | -25.00(-8.91%) |
Dec 09, 2021 | 294.12 | 295.05 | 279.60 | 280.46 | 2,003,447 | -7.63(-2.65%) |
Dec 08, 2021 | 304.57 | 308.83 | 283.44 | 288.08 | 4,038,201 | -7.17(-2.43%) |
Dec 07, 2021 | 283.92 | 298.69 | 280.78 | 295.26 | 3,509,253 | +19.12(+6.92%) |
Dec 06, 2021 | 313.38 | 317.61 | 272.80 | 276.13 | 6,863,573 | -63.38(-18.67%) |
Dec 03, 2021 | 333.54 | 341.62 | 323.69 | 339.52 | 3,370,090 | +10.43(+3.17%) |
Dec 02, 2021 | 306.89 | 314.57 | 303.01 | 329.09 | 4,171,642 | -0.98(-0.30%) |