Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 126.79 | 135.09 | 125.10 | 132.60 | 11,874,086 | +7.28(+5.81%) |
Feb 25, 2022 | 129.05 | 125.34 | 121.54 | 125.32 | 5,242,605 | -1.65(-1.30%) |
Feb 24, 2022 | 114.74 | 128.74 | 114.78 | 126.97 | 6,993,715 | +6.87(+5.72%) |
Feb 23, 2022 | 127.99 | 128.15 | 120.10 | 120.10 | 4,622,647 | -6.51(-5.14%) |
Feb 22, 2022 | 125.06 | 130.73 | 124.98 | 126.61 | 4,444,453 | -0.35(-0.28%) |
Feb 18, 2022 | 126.96 | 0 | -2.42(-1.87%) | |||
Feb 17, 2022 | 137.63 | 137.74 | 128.93 | 129.38 | 4,931,880 | -9.13(-6.59%) |
Feb 16, 2022 | 144.49 | 144.69 | 136.40 | 138.51 | 3,923,102 | -8.39(-5.71%) |
Feb 15, 2022 | 144.44 | 147.15 | 141.10 | 146.90 | 3,043,025 | +4.81(+3.39%) |
Feb 14, 2022 | 142.42 | 147.74 | 141.11 | 142.09 | 2,535,487 | +0.85(+0.60%) |
Feb 11, 2022 | 146.96 | 150.48 | 140.16 | 141.24 | 2,690,370 | -4.48(-3.07%) |
Feb 10, 2022 | 145.78 | 152.69 | 144.29 | 145.72 | 3,343,482 | -3.88(-2.59%) |
Feb 09, 2022 | 146.49 | 149.81 | 143.90 | 149.60 | 3,060,537 | +6.99(+4.90%) |
Feb 08, 2022 | 139.36 | 143.19 | 137.28 | 142.61 | 2,562,986 | +1.17(+0.83%) |
Feb 07, 2022 | 144.59 | 147.48 | 139.78 | 141.44 | 2,529,700 | -2.66(-1.85%) |
Feb 04, 2022 | 139.30 | 145.21 | 136.92 | 144.10 | 3,457,972 | +6.16(+4.47%) |
Feb 03, 2022 | 144.07 | 137.35 | 137.94 | 3,349,230 | -10.17(-6.87%) | |
Feb 02, 2022 | 155.79 | 156.05 | 146.58 | 148.11 | 3,053,178 | -7.57(-4.86%) |
Feb 01, 2022 | 155.23 | 155.95 | 150.07 | 155.68 | 3,313,396 | +11.87(+8.25%) |
Jan 28, 2022 | 137.58 | 143.89 | 134.70 | 143.81 | 3,682,712 | +7.00(+5.12%) |
Jan 27, 2022 | 143.60 | 143.81 | 136.17 | 136.81 | 3,572,871 | -3.52(-2.51%) |
Jan 26, 2022 | 150.03 | 152.00 | 138.89 | 140.33 | 4,883,209 | -5.56(-3.81%) |
Jan 25, 2022 | 150.00 | 152.14 | 142.12 | 145.89 | 5,114,036 | -7.06(-4.62%) |
Jan 24, 2022 | 141.68 | 153.24 | 138.91 | 152.95 | 8,232,627 | +5.29(+3.58%) |
Jan 21, 2022 | 153.98 | 156.91 | 147.11 | 147.66 | 5,722,600 | -8.15(-5.23%) |
Jan 20, 2022 | 159.55 | 163.48 | 155.65 | 155.81 | 3,703,957 | -1.42(-0.90%) |
Jan 19, 2022 | 158.65 | 162.99 | 156.94 | 157.23 | 3,302,122 | -0.47(-0.30%) |
Jan 18, 2022 | 156.32 | 162.98 | 156.00 | 157.70 | 4,361,801 | -2.02(-1.26%) |
Jan 14, 2022 | 159.72 | 0 | -2.38(-1.47%) | |||
Jan 13, 2022 | 170.10 | 170.10 | 162.00 | 162.10 | 4,618,800 | -8.55(-5.01%) |
Jan 12, 2022 | 177.00 | 179.90 | 169.70 | 170.65 | 2,700,154 | -5.32(-3.02%) |
Jan 11, 2022 | 172.15 | 178.88 | 169.45 | 175.97 | 2,413,522 | +3.41(+1.98%) |
Jan 10, 2022 | 169.32 | 173.23 | 164.90 | 172.56 | 3,493,781 | +0.96(+0.56%) |
Jan 07, 2022 | 176.05 | 180.67 | 170.72 | 171.60 | 3,089,511 | -4.73(-2.68%) |
Jan 06, 2022 | 173.09 | 181.88 | 171.23 | 176.33 | 4,001,419 | +1.45(+0.83%) |
Jan 05, 2022 | 175.98 | 183.67 | 174.29 | 174.88 | 3,768,454 | -4.97(-2.76%) |
Jan 04, 2022 | 183.32 | 183.56 | 172.10 | 179.85 | 5,265,353 | -4.41(-2.39%) |
Jan 03, 2022 | 184.44 | 184.91 | 177.24 | 184.26 | 3,172,420 | +0.35(+0.19%) |
Dec 31, 2021 | 189.20 | 191.61 | 183.62 | 183.91 | 2,817,387 | -6.61(-3.47%) |
Dec 30, 2021 | 182.32 | 192.91 | 180.84 | 190.52 | 4,139,268 | +8.71(+4.79%) |
Dec 29, 2021 | 184.00 | 185.21 | 179.78 | 181.81 | 2,563,073 | -1.96(-1.07%) |
Dec 28, 2021 | 186.60 | 190.63 | 183.09 | 183.77 | 3,129,723 | -3.67(-1.96%) |
Dec 27, 2021 | 189.54 | 190.44 | 185.66 | 187.44 | 3,078,678 | -4.21(-2.20%) |
Dec 23, 2021 | 191.00 | 193.41 | 186.65 | 191.65 | 3,106,628 | -1.48(-0.77%) |
Dec 22, 2021 | 197.05 | 200.25 | 190.42 | 193.13 | 2,863,344 | -6.29(-3.15%) |
Dec 21, 2021 | 199.04 | 200.53 | 191.67 | 199.42 | 4,241,592 | +1.45(+0.73%) |
Dec 20, 2021 | 205.00 | 205.22 | 197.02 | 197.97 | 7,770,655 | -1.77(-0.89%) |
Dec 17, 2021 | 184.12 | 201.69 | 183.35 | 199.74 | 10,512,610 | +17.34(+9.51%) |
Dec 16, 2021 | 183.79 | 185.72 | 177.00 | 182.40 | 4,220,989 | -1.33(-0.72%) |
Dec 15, 2021 | 181.13 | 185.47 | 174.66 | 183.73 | 4,785,402 | +1.79(+0.98%) |
Dec 14, 2021 | 180.57 | 184.57 | 178.80 | 181.94 | 3,509,269 | -2.63(-1.42%) |
Dec 13, 2021 | 181.86 | 188.97 | 181.11 | 184.57 | 2,751,046 | -0.68(-0.37%) |
Dec 10, 2021 | 188.27 | 191.36 | 183.91 | 185.25 | 2,174,579 | -3.02(-1.60%) |
Dec 09, 2021 | 195.16 | 198.51 | 185.74 | 188.27 | 3,794,989 | -6.43(-3.30%) |
Dec 08, 2021 | 188.29 | 195.98 | 184.30 | 194.70 | 3,358,862 | +5.64(+2.98%) |
Dec 07, 2021 | 187.85 | 190.87 | 185.58 | 189.06 | 3,985,915 | +3.22(+1.73%) |
Dec 06, 2021 | 180.63 | 186.13 | 175.27 | 185.84 | 4,154,278 | +1.92(+1.04%) |
Dec 03, 2021 | 187.73 | 187.83 | 177.12 | 183.92 | 8,934,257 | -7.83(-4.08%) |
Dec 02, 2021 | 195.44 | 198.49 | 188.37 | 191.75 | 6,592,310 | -5.96(-3.01%) |