Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 129.92 | 142.72 | 129.15 | 140.87 | 2,892,605 | +9.68(+7.38%) |
Feb 25, 2022 | 130.87 | 133.61 | 123.22 | 131.19 | 3,233,755 | +4.12(+3.24%) |
Feb 24, 2022 | 100.81 | 131.26 | 100.57 | 127.07 | 6,260,942 | +5.75(+4.74%) |
Feb 23, 2022 | 126.62 | 132.44 | 119.94 | 121.32 | 3,138,228 | -1.13(-0.92%) |
Feb 22, 2022 | 125.94 | 130.43 | 117.88 | 122.45 | 2,623,353 | -5.64(-4.40%) |
Feb 18, 2022 | 128.09 | 0 | -2.71(-2.07%) | |||
Feb 17, 2022 | 138.55 | 140.00 | 129.53 | 130.80 | 1,548,997 | -5.74(-4.20%) |
Feb 16, 2022 | 145.18 | 145.18 | 133.40 | 136.54 | 1,905,638 | -11.85(-7.99%) |
Feb 15, 2022 | 145.06 | 148.87 | 140.88 | 148.39 | 1,365,262 | +6.18(+4.35%) |
Feb 14, 2022 | 143.36 | 148.18 | 140.01 | 142.21 | 1,632,614 | -3.51(-2.41%) |
Feb 11, 2022 | 148.01 | 150.19 | 143.62 | 145.72 | 1,165,417 | -2.05(-1.39%) |
Feb 10, 2022 | 148.12 | 156.04 | 146.16 | 147.77 | 1,312,336 | -4.22(-2.78%) |
Feb 09, 2022 | 148.49 | 152.27 | 145.83 | 151.99 | 1,249,976 | +5.06(+3.44%) |
Feb 08, 2022 | 140.62 | 149.11 | 140.62 | 146.93 | 1,673,842 | +5.69(+4.03%) |
Feb 07, 2022 | 143.11 | 150.97 | 141.04 | 141.24 | 1,528,339 | -1.33(-0.93%) |
Feb 04, 2022 | 142.21 | 144.76 | 135.50 | 142.57 | 2,308,323 | +4.02(+2.90%) |
Feb 03, 2022 | 144.60 | 137.00 | 138.55 | 2,516,196 | -8.76(-5.95%) | |
Feb 02, 2022 | 161.46 | 163.07 | 146.38 | 147.31 | 2,827,745 | -15.24(-9.38%) |
Feb 01, 2022 | 156.54 | 163.99 | 153.47 | 162.55 | 1,224,074 | +6.63(+4.25%) |
Jan 31, 2022 | 148.02 | 155.92 | 1,712,447 | +9.14(+6.23%) | ||
Jan 28, 2022 | 140.60 | 151.14 | 137.90 | 146.78 | 1,871,502 | +6.26(+4.45%) |
Jan 27, 2022 | 147.02 | 149.51 | 138.44 | 140.52 | 1,872,084 | -2.15(-1.51%) |
Jan 26, 2022 | 155.05 | 155.50 | 140.98 | 142.67 | 2,477,268 | -6.19(-4.16%) |
Jan 25, 2022 | 147.00 | 156.63 | 144.85 | 148.86 | 2,662,445 | -3.92(-2.57%) |
Jan 24, 2022 | 130.44 | 154.29 | 129.50 | 152.78 | 4,426,735 | +13.06(+9.35%) |
Jan 21, 2022 | 144.63 | 145.72 | 137.32 | 139.72 | 3,368,721 | -8.18(-5.53%) |
Jan 20, 2022 | 158.94 | 162.84 | 146.80 | 147.90 | 2,745,159 | -8.12(-5.20%) |
Jan 19, 2022 | 159.00 | 164.88 | 155.27 | 156.02 | 2,211,759 | -6.31(-3.89%) |
Jan 18, 2022 | 166.49 | 168.72 | 161.43 | 162.33 | 2,197,908 | -9.13(-5.32%) |
Jan 14, 2022 | 171.46 | 0 | +1.29(+0.76%) | |||
Jan 13, 2022 | 176.99 | 177.79 | 170.05 | 170.17 | 1,566,103 | -5.85(-3.32%) |
Jan 12, 2022 | 181.63 | 183.64 | 176.01 | 176.02 | 1,175,671 | -5.79(-3.18%) |
Jan 11, 2022 | 176.63 | 182.92 | 174.80 | 181.81 | 941,779 | +5.32(+3.01%) |
Jan 10, 2022 | 178.41 | 178.41 | 168.15 | 176.49 | 1,601,923 | -3.59(-1.99%) |
Jan 07, 2022 | 173.00 | 181.10 | 171.51 | 180.08 | 1,374,570 | +5.96(+3.42%) |
Jan 06, 2022 | 170.90 | 178.62 | 165.75 | 174.12 | 1,643,003 | +3.86(+2.27%) |
Jan 05, 2022 | 179.51 | 180.80 | 166.60 | 170.26 | 2,802,612 | -16.02(-8.60%) |
Jan 04, 2022 | 194.72 | 197.77 | 179.71 | 186.28 | 1,835,023 | -9.49(-4.85%) |
Jan 03, 2022 | 191.11 | 196.53 | 186.60 | 195.77 | 1,229,237 | +5.80(+3.05%) |
Dec 31, 2021 | 191.72 | 194.04 | 187.50 | 189.97 | 787,154 | -2.84(-1.47%) |
Dec 30, 2021 | 191.81 | 197.84 | 191.81 | 192.81 | 653,552 | +1.09(+0.57%) |
Dec 29, 2021 | 193.20 | 194.11 | 189.23 | 191.72 | 789,683 | -1.14(-0.59%) |
Dec 28, 2021 | 197.61 | 198.47 | 192.54 | 192.86 | 948,372 | -6.02(-3.03%) |
Dec 27, 2021 | 204.39 | 206.48 | 197.86 | 198.88 | 700,111 | -5.49(-2.69%) |
Dec 23, 2021 | 203.15 | 205.59 | 199.92 | 204.37 | 623,827 | +0.58(+0.28%) |
Dec 22, 2021 | 204.86 | 206.89 | 201.19 | 203.79 | 807,652 | -0.75(-0.37%) |
Dec 21, 2021 | 197.34 | 205.78 | 197.34 | 204.54 | 1,078,823 | +8.56(+4.37%) |
Dec 20, 2021 | 196.19 | 197.99 | 193.73 | 195.98 | 1,410,196 | -5.80(-2.87%) |
Dec 17, 2021 | 187.72 | 204.00 | 183.74 | 201.78 | 2,109,036 | +12.27(+6.47%) |
Dec 16, 2021 | 200.65 | 203.00 | 184.29 | 189.51 | 2,811,438 | -17.78(-8.58%) |
Dec 15, 2021 | 204.80 | 209.38 | 201.15 | 207.29 | 1,353,383 | +1.18(+0.57%) |
Dec 14, 2021 | 202.57 | 209.45 | 201.37 | 206.11 | 1,363,236 | +0.56(+0.27%) |
Dec 13, 2021 | 202.25 | 206.64 | 197.86 | 205.55 | 1,331,989 | +3.51(+1.74%) |
Dec 10, 2021 | 215.64 | 219.28 | 199.92 | 202.04 | 2,761,161 | -17.09(-7.80%) |
Dec 09, 2021 | 237.59 | 238.40 | 218.96 | 219.13 | 2,036,084 | -18.85(-7.92%) |
Dec 08, 2021 | 231.00 | 240.07 | 229.44 | 237.98 | 936,481 | +7.84(+3.41%) |
Dec 07, 2021 | 229.00 | 232.91 | 225.62 | 230.14 | 1,595,470 | +8.84(+3.99%) |
Dec 06, 2021 | 229.85 | 232.07 | 221.24 | 221.30 | 2,277,003 | -13.11(-5.59%) |
Dec 03, 2021 | 236.61 | 239.59 | 226.58 | 234.41 | 1,506,775 | -2.02(-0.85%) |
Dec 02, 2021 | 241.50 | 246.69 | 230.27 | 236.43 | 1,606,493 | -7.71(-3.16%) |