Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 195.66 | 204.34 | 194.27 | 203.97 | 4,899,875 | +8.79(+4.50%) |
Feb 25, 2022 | 189.68 | 197.27 | 189.76 | 195.19 | 3,089,341 | +6.10(+3.22%) |
Feb 24, 2022 | 193.28 | 194.19 | 182.68 | 189.09 | 4,247,071 | +0.53(+0.28%) |
Feb 23, 2022 | 188.65 | 192.52 | 187.58 | 188.56 | 2,872,036 | +1.73(+0.93%) |
Feb 22, 2022 | 200.63 | 201.71 | 183.02 | 186.83 | 4,232,434 | -8.52(-4.36%) |
Feb 18, 2022 | 195.35 | 0 | +2.72(+1.41%) | |||
Feb 17, 2022 | 187.79 | 193.10 | 184.77 | 192.63 | 4,954,711 | +6.40(+3.44%) |
Feb 16, 2022 | 184.99 | 189.26 | 184.60 | 186.23 | 2,708,650 | +2.76(+1.51%) |
Feb 15, 2022 | 181.74 | 184.04 | 177.14 | 183.47 | 3,566,326 | -4.08(-2.17%) |
Feb 14, 2022 | 192.64 | 192.65 | 184.51 | 187.54 | 3,283,847 | -5.72(-2.96%) |
Feb 11, 2022 | 187.62 | 193.59 | 186.42 | 193.26 | 3,548,463 | +7.33(+3.94%) |
Feb 10, 2022 | 184.15 | 190.73 | 184.15 | 185.93 | 2,199,903 | +0.25(+0.14%) |
Feb 09, 2022 | 185.83 | 187.75 | 184.28 | 185.68 | 1,649,702 | +0.83(+0.45%) |
Feb 08, 2022 | 188.45 | 189.18 | 182.54 | 184.85 | 2,298,444 | -4.73(-2.50%) |
Feb 07, 2022 | 190.43 | 191.11 | 187.14 | 189.58 | 2,476,016 | -1.15(-0.60%) |
Feb 04, 2022 | 189.13 | 194.90 | 188.86 | 190.72 | 3,092,704 | +4.26(+2.29%) |
Feb 03, 2022 | 186.16 | 188.07 | 186.46 | 1,575,799 | -0.60(-0.32%) | |
Feb 02, 2022 | 186.76 | 187.50 | 182.50 | 187.07 | 1,997,486 | -0.62(-0.33%) |
Feb 01, 2022 | 180.13 | 188.07 | 179.87 | 187.69 | 3,127,342 | +4.46(+2.44%) |
Jan 31, 2022 | 179.65 | 183.89 | 183.22 | 2,732,303 | +2.95(+1.63%) | |
Jan 28, 2022 | 178.89 | 180.68 | 176.55 | 180.28 | 2,433,765 | +1.27(+0.71%) |
Jan 27, 2022 | 181.98 | 182.91 | 175.72 | 179.01 | 3,015,534 | +1.17(+0.66%) |
Jan 26, 2022 | 180.81 | 183.23 | 176.83 | 177.83 | 3,474,869 | -0.58(-0.32%) |
Jan 25, 2022 | 172.55 | 178.90 | 167.18 | 178.41 | 3,171,778 | +5.98(+3.47%) |
Jan 24, 2022 | 168.00 | 173.24 | 162.84 | 172.44 | 3,820,380 | -0.76(-0.44%) |
Jan 21, 2022 | 178.92 | 178.92 | 171.53 | 173.20 | 3,432,642 | -6.77(-3.76%) |
Jan 20, 2022 | 181.03 | 185.86 | 179.21 | 179.97 | 3,405,555 | -3.40(-1.85%) |
Jan 19, 2022 | 182.52 | 183.79 | 179.99 | 183.37 | 3,691,680 | +2.49(+1.37%) |
Jan 18, 2022 | 182.27 | 182.57 | 177.49 | 180.88 | 3,396,727 | +0.33(+0.18%) |
Jan 14, 2022 | 180.55 | 0 | +7.03(+4.05%) | |||
Jan 13, 2022 | 171.71 | 174.18 | 170.34 | 173.52 | 3,007,540 | +2.00(+1.17%) |
Jan 12, 2022 | 171.19 | 172.15 | 169.28 | 171.52 | 2,744,478 | +0.76(+0.45%) |
Jan 11, 2022 | 168.25 | 171.28 | 165.03 | 170.76 | 2,683,974 | +4.09(+2.45%) |
Jan 10, 2022 | 165.40 | 167.15 | 163.04 | 166.68 | 4,445,746 | +0.04(+0.03%) |
Jan 07, 2022 | 166.88 | 167.41 | 164.86 | 166.63 | 3,859,204 | +0.62(+0.37%) |
Jan 06, 2022 | 166.29 | 167.92 | 164.39 | 166.01 | 4,001,156 | +4.53(+2.80%) |
Jan 05, 2022 | 161.83 | 164.49 | 160.75 | 161.49 | 3,627,434 | +1.37(+0.86%) |
Jan 04, 2022 | 158.62 | 161.65 | 156.97 | 160.11 | 3,600,550 | +3.67(+2.35%) |
Jan 03, 2022 | 151.25 | 156.77 | 150.50 | 156.44 | 1,772,426 | +4.19(+2.75%) |
Dec 31, 2021 | 151.02 | 153.27 | 151.02 | 152.25 | 870,972 | +0.50(+0.33%) |
Dec 30, 2021 | 153.77 | 154.74 | 151.69 | 151.74 | 863,949 | -1.39(-0.91%) |
Dec 29, 2021 | 152.87 | 154.98 | 151.99 | 153.13 | 946,586 | -0.21(-0.14%) |
Dec 28, 2021 | 155.94 | 156.57 | 152.16 | 153.34 | 1,053,045 | -1.63(-1.06%) |
Dec 27, 2021 | 149.87 | 155.21 | 147.76 | 154.98 | 1,325,545 | +4.79(+3.19%) |
Dec 23, 2021 | 151.86 | 153.46 | 150.17 | 150.19 | 1,095,454 | -0.81(-0.54%) |
Dec 22, 2021 | 147.91 | 151.93 | 146.66 | 151.00 | 1,626,623 | +2.56(+1.73%) |
Dec 21, 2021 | 146.57 | 149.47 | 145.52 | 148.44 | 1,896,374 | +4.40(+3.06%) |
Dec 20, 2021 | 141.29 | 144.21 | 139.29 | 144.03 | 2,350,979 | -0.87(-0.60%) |
Dec 17, 2021 | 147.28 | 147.28 | 142.90 | 144.90 | 3,853,165 | -3.03(-2.05%) |
Dec 16, 2021 | 147.26 | 150.70 | 146.74 | 147.93 | 2,616,243 | +2.64(+1.81%) |
Dec 15, 2021 | 147.74 | 148.89 | 142.81 | 145.29 | 3,098,836 | -2.80(-1.89%) |
Dec 14, 2021 | 148.08 | 150.17 | 147.25 | 148.09 | 2,863,591 | -1.14(-0.76%) |
Dec 13, 2021 | 151.91 | 152.42 | 147.48 | 149.23 | 2,078,521 | -4.48(-2.91%) |
Dec 10, 2021 | 154.07 | 154.33 | 149.99 | 153.71 | 1,752,853 | +0.97(+0.63%) |
Dec 09, 2021 | 153.49 | 154.28 | 151.78 | 152.74 | 1,416,699 | -1.83(-1.18%) |
Dec 08, 2021 | 155.39 | 156.32 | 153.61 | 154.57 | 1,723,862 | -0.38(-0.25%) |
Dec 07, 2021 | 152.68 | 156.95 | 152.63 | 154.95 | 2,473,178 | +5.19(+3.46%) |
Dec 06, 2021 | 149.98 | 151.88 | 147.08 | 149.76 | 2,026,894 | +2.19(+1.49%) |
Dec 03, 2021 | 150.85 | 151.60 | 146.08 | 147.57 | 2,187,874 | -0.10(-0.07%) |
Dec 02, 2021 | 144.66 | 148.73 | 142.55 | 147.67 | 2,549,575 | +2.26(+1.55%) |