Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 149.20 | 155.92 | 145.50 | 150.47 | 4,588,879 | -2.10(-1.38%) |
Feb 25, 2022 | 135.02 | 156.68 | 121.19 | 152.57 | 11,458,101 | +26.52(+21.04%) |
Feb 24, 2022 | 107.64 | 127.67 | 107.50 | 126.05 | 6,551,919 | +12.40(+10.91%) |
Feb 23, 2022 | 119.26 | 123.47 | 113.28 | 113.65 | 3,347,230 | -5.60(-4.70%) |
Feb 22, 2022 | 125.02 | 128.75 | 116.93 | 119.25 | 3,138,122 | -7.15(-5.66%) |
Feb 18, 2022 | 126.40 | 0 | -8.83(-6.53%) | |||
Feb 17, 2022 | 137.35 | 145.77 | 132.56 | 135.23 | 2,809,027 | -3.39(-2.45%) |
Feb 16, 2022 | 141.00 | 141.29 | 133.03 | 138.62 | 2,394,187 | -3.88(-2.72%) |
Feb 15, 2022 | 143.34 | 147.40 | 137.11 | 142.50 | 2,373,193 | +1.87(+1.33%) |
Feb 14, 2022 | 140.02 | 146.73 | 137.30 | 140.63 | 3,413,609 | -0.72(-0.51%) |
Feb 11, 2022 | 154.94 | 159.02 | 137.85 | 141.35 | 3,084,710 | -13.19(-8.54%) |
Feb 10, 2022 | 156.00 | 163.18 | 152.55 | 154.54 | 3,098,353 | -8.15(-5.01%) |
Feb 09, 2022 | 156.66 | 162.89 | 152.19 | 162.69 | 1,760,621 | +9.56(+6.24%) |
Feb 08, 2022 | 143.62 | 154.30 | 142.67 | 153.13 | 2,119,293 | +6.80(+4.65%) |
Feb 07, 2022 | 148.69 | 158.97 | 143.76 | 146.33 | 2,031,294 | -3.98(-2.65%) |
Feb 04, 2022 | 150.04 | 156.89 | 144.49 | 150.31 | 2,427,032 | +3.37(+2.29%) |
Feb 03, 2022 | 152.95 | 143.75 | 146.94 | 2,552,715 | -11.46(-7.23%) | |
Feb 02, 2022 | 164.25 | 167.00 | 153.55 | 158.40 | 2,344,010 | -6.38(-3.87%) |
Feb 01, 2022 | 164.02 | 166.51 | 153.64 | 164.78 | 3,150,521 | +2.72(+1.68%) |
Jan 31, 2022 | 146.42 | 163.15 | 162.06 | 3,480,601 | +16.07(+11.01%) | |
Jan 28, 2022 | 144.73 | 151.79 | 134.69 | 145.99 | 2,968,087 | +4.31(+3.04%) |
Jan 27, 2022 | 142.61 | 144.83 | 133.42 | 141.68 | 3,812,392 | +0.73(+0.52%) |
Jan 26, 2022 | 153.17 | 155.00 | 139.05 | 140.95 | 4,193,005 | -5.58(-3.81%) |
Jan 25, 2022 | 153.00 | 159.95 | 139.65 | 146.53 | 5,537,678 | -11.37(-7.20%) |
Jan 24, 2022 | 132.00 | 160.73 | 130.25 | 157.90 | 7,551,168 | +22.25(+16.40%) |
Jan 21, 2022 | 153.67 | 155.48 | 133.88 | 135.65 | 5,721,122 | -22.34(-14.14%) |
Jan 20, 2022 | 158.05 | 175.40 | 157.27 | 157.99 | 4,877,332 | +0.86(+0.55%) |
Jan 19, 2022 | 163.23 | 168.54 | 153.02 | 157.13 | 4,009,489 | -4.96(-3.06%) |
Jan 18, 2022 | 152.12 | 169.89 | 148.22 | 162.09 | 4,970,499 | +5.70(+3.64%) |
Jan 14, 2022 | 156.39 | 0 | -6.61(-4.06%) | |||
Jan 13, 2022 | 179.99 | 180.57 | 161.25 | 163.00 | 3,924,928 | -14.53(-8.18%) |
Jan 12, 2022 | 184.76 | 186.00 | 173.28 | 177.53 | 4,508,115 | -8.67(-4.66%) |
Jan 11, 2022 | 179.44 | 193.23 | 178.50 | 186.20 | 2,332,443 | +2.76(+1.50%) |
Jan 10, 2022 | 180.00 | 183.76 | 171.81 | 183.44 | 4,592,166 | -1.27(-0.69%) |
Jan 07, 2022 | 188.73 | 195.98 | 184.58 | 184.71 | 3,044,557 | -6.67(-3.49%) |
Jan 06, 2022 | 196.63 | 202.69 | 184.38 | 191.38 | 4,488,977 | -6.62(-3.34%) |
Jan 05, 2022 | 217.69 | 218.19 | 197.49 | 198.00 | 2,958,750 | -22.94(-10.38%) |
Jan 04, 2022 | 238.30 | 240.59 | 209.16 | 220.94 | 2,626,792 | -18.69(-7.80%) |
Jan 03, 2022 | 234.38 | 239.64 | 228.99 | 239.63 | 1,045,534 | +7.84(+3.38%) |
Dec 31, 2021 | 232.49 | 234.31 | 225.71 | 231.79 | 1,673,249 | -1.29(-0.55%) |
Dec 30, 2021 | 225.29 | 237.73 | 224.86 | 233.08 | 1,246,311 | +7.79(+3.46%) |
Dec 29, 2021 | 234.29 | 234.29 | 224.78 | 225.29 | 977,885 | -8.47(-3.62%) |
Dec 28, 2021 | 233.00 | 237.22 | 229.97 | 233.76 | 1,185,629 | +1.58(+0.68%) |
Dec 27, 2021 | 239.85 | 241.99 | 231.09 | 232.18 | 1,496,027 | -8.60(-3.57%) |
Dec 23, 2021 | 238.00 | 245.83 | 236.38 | 240.78 | 2,105,537 | +2.94(+1.24%) |
Dec 22, 2021 | 226.09 | 238.09 | 225.49 | 237.84 | 2,347,439 | +10.84(+4.78%) |
Dec 21, 2021 | 209.00 | 227.17 | 207.01 | 227.00 | 2,737,660 | +21.39(+10.40%) |
Dec 20, 2021 | 219.59 | 221.97 | 204.99 | 205.61 | 3,004,015 | -17.98(-8.04%) |
Dec 17, 2021 | 200.53 | 224.99 | 194.69 | 223.59 | 6,777,205 | +19.47(+9.54%) |
Dec 16, 2021 | 227.52 | 230.05 | 197.43 | 204.12 | 6,309,810 | -22.38(-9.88%) |
Dec 15, 2021 | 237.14 | 239.41 | 215.66 | 226.50 | 4,644,085 | -14.50(-6.02%) |
Dec 14, 2021 | 259.99 | 259.99 | 240.30 | 241.00 | 4,425,969 | -23.02(-8.72%) |
Dec 13, 2021 | 270.18 | 274.35 | 261.55 | 264.02 | 1,875,118 | -6.80(-2.51%) |
Dec 10, 2021 | 269.54 | 272.65 | 263.50 | 270.82 | 1,598,441 | +2.78(+1.04%) |
Dec 09, 2021 | 266.76 | 270.54 | 265.09 | 268.04 | 2,828,921 | +0.17(+0.06%) |
Dec 08, 2021 | 265.00 | 269.53 | 260.88 | 267.87 | 1,155,844 | +3.88(+1.47%) |
Dec 07, 2021 | 267.50 | 269.45 | 261.62 | 263.99 | 1,378,429 | +0.87(+0.33%) |
Dec 06, 2021 | 261.94 | 268.82 | 255.17 | 263.12 | 1,639,732 | +1.77(+0.68%) |
Dec 03, 2021 | 266.00 | 268.33 | 245.39 | 261.35 | 3,513,197 | -4.30(-1.62%) |
Dec 02, 2021 | 264.23 | 270.37 | 257.98 | 265.65 | 2,349,946 | -0.89(-0.33%) |