Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 162.10 | 166.00 | 159.23 | 161.11 | 4,705,167 | -0.30(-0.19%) |
Feb 25, 2022 | 159.44 | 161.62 | 156.26 | 161.41 | 3,119,979 | +1.55(+0.97%) |
Feb 24, 2022 | 143.75 | 160.54 | 142.63 | 159.86 | 6,004,220 | +10.42(+6.97%) |
Feb 23, 2022 | 156.45 | 158.94 | 148.50 | 149.44 | 4,747,968 | -9.50(-5.98%) |
Feb 22, 2022 | 160.90 | 165.16 | 157.10 | 158.94 | 3,640,100 | -0.08(-0.05%) |
Feb 18, 2022 | 159.02 | 0 | -6.79(-4.10%) | |||
Feb 17, 2022 | 170.34 | 172.62 | 162.64 | 165.81 | 5,088,821 | -8.11(-4.66%) |
Feb 16, 2022 | 165.81 | 175.89 | 164.43 | 173.92 | 4,041,350 | +4.93(+2.92%) |
Feb 15, 2022 | 169.20 | 169.82 | 162.54 | 168.99 | 5,160,423 | +4.64(+2.82%) |
Feb 14, 2022 | 164.39 | 170.00 | 160.40 | 164.35 | 6,197,634 | -3.05(-1.82%) |
Feb 11, 2022 | 176.42 | 181.47 | 164.92 | 167.40 | 6,462,553 | -7.20(-4.12%) |
Feb 10, 2022 | 170.37 | 184.70 | 167.10 | 174.60 | 15,861,879 | +19.10(+12.28%) |
Feb 09, 2022 | 152.92 | 156.20 | 148.49 | 155.50 | 5,450,547 | +3.77(+2.48%) |
Feb 08, 2022 | 149.25 | 154.64 | 148.19 | 151.73 | 3,807,488 | -0.89(-0.58%) |
Feb 07, 2022 | 150.75 | 161.85 | 150.55 | 152.62 | 5,268,739 | +2.36(+1.57%) |
Feb 04, 2022 | 141.86 | 153.94 | 139.18 | 150.26 | 5,644,610 | +12.24(+8.87%) |
Feb 03, 2022 | 138.11 | 141.88 | 138.02 | 3,370,855 | -4.18(-2.94%) | |
Feb 02, 2022 | 146.27 | 147.00 | 139.36 | 142.20 | 4,024,102 | -5.58(-3.78%) |
Feb 01, 2022 | 147.89 | 149.95 | 141.92 | 147.78 | 4,086,466 | +1.67(+1.14%) |
Jan 31, 2022 | 136.96 | 146.11 | 4,822,000 | +9.15(+6.68%) | ||
Jan 28, 2022 | 130.31 | 137.53 | 122.69 | 136.96 | 4,943,148 | +8.71(+6.79%) |
Jan 27, 2022 | 131.28 | 135.13 | 127.39 | 128.25 | 3,204,819 | +0.21(+0.16%) |
Jan 26, 2022 | 132.54 | 139.49 | 126.07 | 128.04 | 6,938,819 | +2.90(+2.32%) |
Jan 25, 2022 | 134.19 | 134.19 | 124.90 | 125.14 | 4,902,953 | -10.93(-8.03%) |
Jan 24, 2022 | 121.75 | 137.50 | 119.19 | 136.07 | 7,409,437 | +10.52(+8.38%) |
Jan 21, 2022 | 128.26 | 134.48 | 125.36 | 125.55 | 4,075,316 | -4.46(-3.43%) |
Jan 20, 2022 | 132.88 | 139.69 | 129.35 | 130.01 | 3,169,322 | -0.90(-0.69%) |
Jan 19, 2022 | 133.21 | 137.37 | 130.63 | 130.91 | 3,824,079 | -0.96(-0.73%) |
Jan 18, 2022 | 132.96 | 139.85 | 131.21 | 131.87 | 4,618,337 | -6.41(-4.64%) |
Jan 14, 2022 | 138.28 | 0 | +3.15(+2.33%) | |||
Jan 13, 2022 | 145.75 | 147.81 | 134.94 | 135.13 | 4,148,641 | -11.20(-7.65%) |
Jan 12, 2022 | 150.38 | 153.60 | 144.36 | 146.33 | 2,302,608 | -2.27(-1.53%) |
Jan 11, 2022 | 144.80 | 150.12 | 143.50 | 148.60 | 2,865,300 | +2.27(+1.55%) |
Jan 10, 2022 | 139.78 | 146.46 | 134.20 | 146.33 | 4,954,972 | +2.54(+1.77%) |
Jan 07, 2022 | 144.00 | 148.59 | 140.59 | 143.79 | 2,553,226 | -0.10(-0.07%) |
Jan 06, 2022 | 145.69 | 151.34 | 142.58 | 143.89 | 5,935,624 | -1.63(-1.12%) |
Jan 05, 2022 | 152.45 | 154.50 | 145.13 | 145.52 | 7,242,283 | -12.24(-7.76%) |
Jan 04, 2022 | 163.44 | 163.44 | 148.86 | 157.76 | 6,369,184 | -6.07(-3.71%) |
Jan 03, 2022 | 178.75 | 180.28 | 162.00 | 163.83 | 4,504,794 | -14.28(-8.02%) |
Dec 31, 2021 | 179.19 | 181.30 | 178.01 | 178.11 | 1,287,047 | -0.82(-0.46%) |
Dec 30, 2021 | 179.99 | 181.70 | 177.51 | 178.93 | 1,396,184 | -0.78(-0.43%) |
Dec 29, 2021 | 176.81 | 180.77 | 172.71 | 179.71 | 1,118,499 | +2.29(+1.29%) |
Dec 28, 2021 | 185.70 | 185.70 | 176.29 | 177.42 | 1,691,535 | -6.05(-3.30%) |
Dec 27, 2021 | 182.00 | 184.86 | 179.77 | 183.47 | 3,091,684 | +3.11(+1.72%) |
Dec 23, 2021 | 179.41 | 182.00 | 175.73 | 180.36 | 1,966,107 | +0.68(+0.38%) |
Dec 22, 2021 | 176.98 | 183.31 | 174.28 | 179.68 | 2,833,361 | +2.12(+1.20%) |
Dec 21, 2021 | 177.56 | 177.64 | 163.93 | 177.56 | 3,527,949 | +13.18(+8.02%) |
Dec 20, 2021 | 164.38 | 168.85 | 158.58 | 164.38 | 3,836,431 | -5.78(-3.40%) |
Dec 17, 2021 | 160.00 | 171.38 | 158.75 | 170.16 | 17,400,808 | +6.11(+3.72%) |
Dec 16, 2021 | 172.40 | 173.00 | 161.32 | 164.05 | 3,376,986 | -6.97(-4.08%) |
Dec 15, 2021 | 161.22 | 171.82 | 160.03 | 171.02 | 3,739,957 | +10.24(+6.37%) |
Dec 14, 2021 | 157.32 | 163.62 | 153.75 | 160.78 | 6,584,728 | -11.25(-6.54%) |
Dec 13, 2021 | 174.94 | 182.25 | 169.06 | 172.03 | 3,404,834 | -2.53(-1.45%) |
Dec 10, 2021 | 177.71 | 183.16 | 173.23 | 174.56 | 2,625,545 | -0.85(-0.48%) |
Dec 09, 2021 | 183.50 | 185.95 | 173.17 | 175.41 | 2,810,756 | -7.75(-4.23%) |
Dec 08, 2021 | 177.59 | 184.37 | 173.41 | 183.16 | 2,792,839 | +6.15(+3.47%) |
Dec 07, 2021 | 165.37 | 177.55 | 165.03 | 177.01 | 4,148,771 | +15.60(+9.66%) |
Dec 06, 2021 | 160.43 | 163.55 | 153.28 | 161.41 | 4,257,017 | -2.81(-1.71%) |
Dec 03, 2021 | 168.88 | 168.88 | 152.82 | 164.22 | 5,138,490 | -5.22(-3.08%) |
Dec 02, 2021 | 159.60 | 169.82 | 158.16 | 169.44 | 4,290,820 | +4.91(+2.98%) |