Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 148.71 | 157.43 | 147.00 | 154.89 | 6,275,645 | +5.95(+3.99%) |
Feb 25, 2022 | 146.89 | 152.23 | 131.25 | 148.94 | 19,472,362 | +20.78(+16.21%) |
Feb 24, 2022 | 111.50 | 129.80 | 109.38 | 128.16 | 9,193,003 | +11.65(+10.00%) |
Feb 23, 2022 | 123.30 | 125.75 | 115.90 | 116.51 | 5,352,127 | -4.83(-3.98%) |
Feb 22, 2022 | 128.18 | 129.77 | 120.71 | 121.34 | 4,126,810 | -5.96(-4.68%) |
Feb 18, 2022 | 127.30 | 0 | -4.87(-3.68%) | |||
Feb 17, 2022 | 138.27 | 139.16 | 131.54 | 132.17 | 2,540,093 | -8.24(-5.87%) |
Feb 16, 2022 | 145.32 | 145.47 | 138.16 | 140.41 | 3,137,913 | -7.83(-5.28%) |
Feb 15, 2022 | 146.00 | 148.26 | 142.66 | 148.24 | 2,022,489 | +5.59(+3.92%) |
Feb 14, 2022 | 141.71 | 145.82 | 140.20 | 142.65 | 1,988,351 | +0.88(+0.62%) |
Feb 11, 2022 | 144.19 | 145.65 | 140.21 | 141.77 | 2,131,351 | -1.26(-0.88%) |
Feb 10, 2022 | 142.27 | 148.84 | 140.77 | 143.03 | 2,050,317 | -3.58(-2.44%) |
Feb 09, 2022 | 144.31 | 146.93 | 142.35 | 146.61 | 2,372,898 | +5.38(+3.81%) |
Feb 08, 2022 | 134.64 | 141.77 | 133.81 | 141.23 | 3,052,191 | +5.57(+4.11%) |
Feb 07, 2022 | 133.70 | 140.79 | 133.40 | 135.66 | 3,147,887 | +1.99(+1.49%) |
Feb 04, 2022 | 131.24 | 136.34 | 126.53 | 133.67 | 4,903,754 | +6.71(+5.29%) |
Feb 03, 2022 | 133.74 | 125.37 | 126.96 | 7,784,535 | -11.08(-8.03%) | |
Feb 02, 2022 | 153.31 | 155.30 | 135.28 | 138.04 | 6,234,224 | -14.12(-9.28%) |
Feb 01, 2022 | 158.96 | 159.39 | 149.68 | 152.16 | 3,366,215 | -4.92(-3.13%) |
Jan 31, 2022 | 146.62 | 157.42 | 157.08 | 3,460,452 | +11.13(+7.63%) | |
Jan 28, 2022 | 141.22 | 145.99 | 138.50 | 145.95 | 3,139,784 | +6.41(+4.59%) |
Jan 27, 2022 | 144.73 | 148.22 | 138.88 | 139.54 | 2,501,988 | -1.76(-1.25%) |
Jan 26, 2022 | 152.16 | 153.80 | 139.50 | 141.30 | 3,614,581 | -3.83(-2.64%) |
Jan 25, 2022 | 150.57 | 153.41 | 142.42 | 145.13 | 3,497,760 | -8.93(-5.80%) |
Jan 24, 2022 | 140.57 | 155.15 | 136.00 | 154.06 | 7,384,759 | +5.21(+3.50%) |
Jan 21, 2022 | 157.95 | 159.36 | 148.21 | 148.85 | 4,310,204 | -10.44(-6.55%) |
Jan 20, 2022 | 171.14 | 172.36 | 158.75 | 159.29 | 3,146,673 | -3.85(-2.36%) |
Jan 19, 2022 | 162.17 | 167.99 | 161.92 | 163.14 | 2,914,458 | -0.35(-0.21%) |
Jan 18, 2022 | 161.24 | 166.70 | 158.20 | 163.49 | 3,393,218 | -0.21(-0.13%) |
Jan 14, 2022 | 163.70 | 0 | -3.10(-1.86%) | |||
Jan 13, 2022 | 179.19 | 179.55 | 166.44 | 166.80 | 2,657,459 | -11.26(-6.32%) |
Jan 12, 2022 | 185.66 | 187.88 | 174.69 | 178.06 | 2,141,176 | -4.75(-2.60%) |
Jan 11, 2022 | 182.44 | 186.11 | 179.44 | 182.81 | 1,941,740 | -0.90(-0.49%) |
Jan 10, 2022 | 181.48 | 183.94 | 172.61 | 183.71 | 3,623,329 | -1.44(-0.78%) |
Jan 07, 2022 | 195.34 | 198.24 | 184.68 | 185.15 | 2,850,425 | -11.80(-5.99%) |
Jan 06, 2022 | 185.94 | 198.24 | 182.06 | 196.95 | 4,718,645 | +8.60(+4.57%) |
Jan 05, 2022 | 199.65 | 200.00 | 186.24 | 188.35 | 3,549,619 | -12.64(-6.29%) |
Jan 04, 2022 | 205.92 | 207.39 | 194.01 | 200.99 | 3,698,904 | -9.50(-4.51%) |
Jan 03, 2022 | 222.35 | 223.22 | 209.66 | 210.49 | 2,600,728 | -8.45(-3.86%) |
Dec 31, 2021 | 222.01 | 224.73 | 217.92 | 218.94 | 1,298,942 | -3.07(-1.38%) |
Dec 30, 2021 | 221.15 | 226.41 | 221.04 | 222.01 | 875,528 | +0.10(+0.05%) |
Dec 29, 2021 | 222.95 | 224.00 | 215.19 | 221.91 | 1,126,168 | +0.18(+0.08%) |
Dec 28, 2021 | 231.83 | 231.96 | 219.43 | 221.73 | 1,087,288 | -7.94(-3.46%) |
Dec 27, 2021 | 230.72 | 232.98 | 226.72 | 229.67 | 1,459,932 | +1.58(+0.69%) |
Dec 23, 2021 | 225.48 | 229.30 | 220.77 | 228.09 | 1,225,982 | +2.99(+1.33%) |
Dec 22, 2021 | 224.36 | 228.65 | 219.73 | 225.10 | 1,228,004 | +0.32(+0.14%) |
Dec 21, 2021 | 223.29 | 225.90 | 216.06 | 224.78 | 1,555,971 | +6.30(+2.88%) |
Dec 20, 2021 | 217.00 | 220.69 | 212.65 | 218.48 | 1,416,676 | -3.12(-1.41%) |
Dec 17, 2021 | 216.31 | 226.13 | 211.36 | 221.60 | 3,183,729 | +3.31(+1.52%) |
Dec 16, 2021 | 228.79 | 230.78 | 215.00 | 218.29 | 2,420,273 | -10.84(-4.73%) |
Dec 15, 2021 | 220.31 | 229.41 | 213.57 | 229.13 | 3,378,852 | +11.47(+5.27%) |
Dec 14, 2021 | 212.69 | 218.89 | 209.76 | 217.66 | 2,010,010 | -2.06(-0.94%) |
Dec 13, 2021 | 223.99 | 224.78 | 213.25 | 219.72 | 1,862,330 | -5.44(-2.42%) |
Dec 10, 2021 | 235.00 | 236.15 | 222.76 | 225.16 | 1,868,760 | -9.24(-3.94%) |
Dec 09, 2021 | 246.00 | 247.48 | 232.51 | 234.40 | 1,564,360 | -11.60(-4.72%) |
Dec 08, 2021 | 238.65 | 247.85 | 233.69 | 246.00 | 2,416,599 | +8.55(+3.60%) |
Dec 07, 2021 | 235.00 | 245.77 | 233.72 | 237.45 | 3,099,003 | +12.55(+5.58%) |
Dec 06, 2021 | 228.66 | 231.04 | 220.32 | 224.90 | 2,384,178 | -6.43(-2.78%) |
Dec 03, 2021 | 249.18 | 250.49 | 224.51 | 231.33 | 4,267,037 | -18.23(-7.30%) |
Dec 02, 2021 | 249.03 | 255.98 | 243.03 | 249.56 | 3,269,522 | -9.72(-3.75%) |