Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 157.40 | 167.95 | 157.40 | 166.70 | 5,371,078 | +12.97(+8.44%) |
Feb 25, 2022 | 148.00 | 154.57 | 149.59 | 153.73 | 3,113,499 | +6.38(+4.33%) |
Feb 24, 2022 | 119.00 | 147.93 | 118.57 | 147.35 | 5,039,253 | +20.79(+16.43%) |
Feb 23, 2022 | 135.00 | 135.52 | 126.12 | 126.56 | 2,105,269 | -6.47(-4.86%) |
Feb 22, 2022 | 137.19 | 139.90 | 131.30 | 133.03 | 2,578,732 | -7.32(-5.22%) |
Feb 18, 2022 | 140.35 | 0 | -8.02(-5.41%) | |||
Feb 17, 2022 | 151.23 | 154.77 | 147.82 | 148.37 | 1,673,721 | -5.66(-3.67%) |
Feb 16, 2022 | 149.60 | 154.84 | 146.80 | 154.03 | 1,970,358 | -0.26(-0.17%) |
Feb 15, 2022 | 147.61 | 154.89 | 147.57 | 154.29 | 3,051,426 | +10.36(+7.20%) |
Feb 14, 2022 | 145.83 | 149.98 | 142.38 | 143.93 | 2,435,833 | -1.76(-1.21%) |
Feb 11, 2022 | 154.07 | 156.84 | 143.78 | 145.69 | 3,384,272 | -8.95(-5.79%) |
Feb 10, 2022 | 156.19 | 166.71 | 153.27 | 154.64 | 5,352,927 | -7.25(-4.48%) |
Feb 09, 2022 | 178.52 | 183.15 | 154.60 | 161.89 | 24,856,044 | +17.39(+12.03%) |
Feb 08, 2022 | 139.20 | 145.67 | 137.18 | 144.50 | 3,935,728 | +3.73(+2.65%) |
Feb 07, 2022 | 140.52 | 146.74 | 139.47 | 140.77 | 3,612,362 | -0.46(-0.33%) |
Feb 04, 2022 | 133.71 | 143.42 | 131.65 | 141.23 | 2,536,924 | +8.32(+6.26%) |
Feb 03, 2022 | 134.00 | 130.07 | 132.91 | 2,908,934 | -6.60(-4.73%) | |
Feb 02, 2022 | 144.90 | 145.26 | 138.59 | 139.51 | 2,367,726 | -3.16(-2.21%) |
Feb 01, 2022 | 141.19 | 143.35 | 136.62 | 142.67 | 2,603,564 | +18.81(+15.19%) |
Jan 28, 2022 | 120.32 | 124.28 | 113.97 | 123.86 | 3,074,556 | +3.89(+3.24%) |
Jan 27, 2022 | 125.20 | 125.78 | 119.62 | 119.97 | 2,780,828 | -1.78(-1.46%) |
Jan 26, 2022 | 126.67 | 130.66 | 120.56 | 121.75 | 4,005,916 | -0.90(-0.73%) |
Jan 25, 2022 | 123.00 | 126.40 | 120.48 | 122.65 | 2,784,382 | -5.45(-4.25%) |
Jan 24, 2022 | 119.77 | 128.31 | 113.40 | 128.10 | 5,200,040 | +2.08(+1.65%) |
Jan 21, 2022 | 131.90 | 133.56 | 124.52 | 126.02 | 3,900,118 | -8.67(-6.44%) |
Jan 20, 2022 | 137.97 | 143.09 | 134.30 | 134.69 | 2,710,322 | +0.11(+0.08%) |
Jan 19, 2022 | 138.00 | 140.31 | 133.66 | 134.58 | 2,399,968 | -1.34(-0.99%) |
Jan 18, 2022 | 139.77 | 142.36 | 135.69 | 135.92 | 2,677,872 | -6.92(-4.84%) |
Jan 14, 2022 | 142.84 | 0 | -0.65(-0.45%) | |||
Jan 13, 2022 | 156.64 | 157.24 | 143.20 | 143.49 | 2,767,701 | -5.79(-3.88%) |
Jan 12, 2022 | 150.52 | 154.13 | 147.35 | 149.28 | 2,432,878 | +0.77(+0.52%) |
Jan 11, 2022 | 145.92 | 151.29 | 145.25 | 148.51 | 3,010,140 | +1.38(+0.94%) |
Jan 10, 2022 | 140.21 | 147.39 | 137.66 | 147.13 | 3,728,513 | +2.00(+1.38%) |
Jan 07, 2022 | 152.11 | 154.95 | 144.17 | 145.13 | 3,562,966 | -6.36(-4.20%) |
Jan 06, 2022 | 156.01 | 156.23 | 145.82 | 151.49 | 3,543,321 | -5.71(-3.63%) |
Jan 05, 2022 | 174.55 | 174.85 | 156.80 | 157.20 | 4,056,679 | -21.08(-11.82%) |
Jan 04, 2022 | 187.59 | 188.00 | 171.30 | 178.28 | 2,482,918 | -5.63(-3.06%) |
Jan 03, 2022 | 185.23 | 187.58 | 180.70 | 183.91 | 1,490,604 | +0.97(+0.53%) |
Dec 31, 2021 | 186.90 | 188.43 | 182.79 | 182.94 | 1,107,124 | -3.47(-1.86%) |
Dec 30, 2021 | 185.75 | 189.52 | 183.10 | 186.41 | 1,212,640 | +0.94(+0.51%) |
Dec 29, 2021 | 186.54 | 187.73 | 181.15 | 185.47 | 1,102,287 | -1.32(-0.71%) |
Dec 28, 2021 | 190.47 | 190.83 | 184.67 | 186.79 | 1,193,156 | -1.90(-1.01%) |
Dec 27, 2021 | 189.90 | 191.00 | 184.63 | 188.69 | 1,272,459 | +0.52(+0.28%) |
Dec 23, 2021 | 190.49 | 191.29 | 186.59 | 188.17 | 1,250,547 | -1.16(-0.61%) |
Dec 22, 2021 | 186.73 | 191.31 | 185.49 | 189.33 | 1,378,084 | +0.33(+0.17%) |
Dec 21, 2021 | 181.82 | 189.53 | 180.00 | 189.00 | 2,087,809 | +10.27(+5.75%) |
Dec 20, 2021 | 179.68 | 185.63 | 175.05 | 178.73 | 3,831,903 | -10.38(-5.49%) |
Dec 17, 2021 | 185.65 | 192.30 | 178.69 | 189.11 | 4,416,667 | -1.74(-0.91%) |
Dec 16, 2021 | 209.60 | 211.00 | 189.51 | 190.85 | 3,211,917 | -13.19(-6.46%) |
Dec 15, 2021 | 203.31 | 204.97 | 192.83 | 204.04 | 2,776,278 | +1.72(+0.85%) |
Dec 14, 2021 | 205.10 | 205.53 | 194.14 | 202.32 | 3,417,137 | -11.20(-5.25%) |
Dec 13, 2021 | 215.63 | 220.35 | 208.48 | 213.52 | 2,446,424 | -1.50(-0.70%) |
Dec 10, 2021 | 220.59 | 223.32 | 214.55 | 215.02 | 1,639,036 | -1.33(-0.61%) |
Dec 09, 2021 | 225.61 | 229.01 | 215.80 | 216.35 | 1,510,236 | -9.26(-4.10%) |
Dec 08, 2021 | 224.95 | 227.48 | 220.04 | 225.61 | 1,642,562 | +3.06(+1.37%) |
Dec 07, 2021 | 224.40 | 230.05 | 220.50 | 222.55 | 1,969,262 | +9.61(+4.51%) |
Dec 06, 2021 | 216.50 | 217.42 | 207.05 | 212.94 | 2,537,396 | -4.85(-2.23%) |
Dec 03, 2021 | 242.26 | 243.39 | 215.79 | 217.79 | 3,209,447 | -17.21(-7.32%) |
Dec 02, 2021 | 237.00 | 244.96 | 230.18 | 235.00 | 1,947,534 | -9.02(-3.69%) |