Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 150.98 | 155.47 | 147.44 | 153.60 | 6,593,483 | +2.27(+1.50%) |
Feb 25, 2022 | 156.02 | 154.98 | 147.43 | 151.33 | 7,818,016 | -4.90(-3.14%) |
Feb 24, 2022 | 139.87 | 156.42 | 138.50 | 156.23 | 17,383,274 | +20.50(+15.10%) |
Feb 23, 2022 | 145.17 | 145.72 | 134.00 | 135.73 | 7,786,326 | -9.24(-6.37%) |
Feb 22, 2022 | 142.26 | 151.20 | 141.86 | 144.97 | 6,633,869 | -0.77(-0.53%) |
Feb 18, 2022 | 145.74 | 0 | -0.62(-0.42%) | |||
Feb 17, 2022 | 150.20 | 154.66 | 145.28 | 146.36 | 6,178,717 | -5.45(-3.59%) |
Feb 16, 2022 | 147.62 | 152.39 | 144.50 | 151.81 | 5,529,377 | +0.69(+0.46%) |
Feb 15, 2022 | 142.49 | 152.93 | 139.21 | 151.12 | 10,891,070 | +8.65(+6.07%) |
Feb 14, 2022 | 157.53 | 159.50 | 138.14 | 142.47 | 16,647,493 | -18.85(-11.68%) |
Feb 11, 2022 | 161.25 | 168.79 | 160.08 | 161.32 | 5,249,700 | +0.90(+0.56%) |
Feb 10, 2022 | 158.00 | 168.67 | 157.54 | 160.42 | 5,956,040 | -3.61(-2.20%) |
Feb 09, 2022 | 154.37 | 164.23 | 154.17 | 164.03 | 5,619,138 | +10.72(+6.99%) |
Feb 08, 2022 | 155.20 | 157.17 | 147.57 | 153.31 | 7,614,060 | -6.96(-4.34%) |
Feb 07, 2022 | 162.20 | 165.54 | 156.27 | 160.27 | 4,425,948 | -2.74(-1.68%) |
Feb 04, 2022 | 165.64 | 167.50 | 160.25 | 163.01 | 4,375,670 | -0.94(-0.57%) |
Feb 03, 2022 | 165.07 | 163.95 | 4,488,151 | -5.66(-3.34%) | ||
Feb 02, 2022 | 170.81 | 177.19 | 163.58 | 169.61 | 5,383,195 | -3.13(-1.81%) |
Feb 01, 2022 | 175.20 | 177.57 | 167.29 | 172.74 | 7,311,225 | +3.41(+2.01%) |
Jan 31, 2022 | 160.05 | 170.33 | 169.33 | 9,279,914 | +9.86(+6.18%) | |
Jan 28, 2022 | 149.95 | 159.87 | 146.76 | 159.47 | 6,756,238 | +10.85(+7.30%) |
Jan 27, 2022 | 157.43 | 158.28 | 146.54 | 148.62 | 8,651,986 | -6.34(-4.09%) |
Jan 26, 2022 | 157.99 | 165.85 | 152.80 | 154.96 | 9,272,537 | +2.42(+1.59%) |
Jan 25, 2022 | 156.01 | 168.26 | 150.00 | 152.54 | 11,461,299 | -4.76(-3.03%) |
Jan 24, 2022 | 153.47 | 158.00 | 138.17 | 157.30 | 16,627,541 | -2.77(-1.73%) |
Jan 21, 2022 | 166.23 | 171.25 | 157.29 | 160.07 | 11,801,363 | -7.45(-4.45%) |
Jan 20, 2022 | 174.99 | 177.47 | 166.22 | 167.52 | 11,465,696 | -6.55(-3.76%) |
Jan 19, 2022 | 188.84 | 191.34 | 173.41 | 174.07 | 10,582,331 | -12.54(-6.72%) |
Jan 18, 2022 | 196.91 | 198.82 | 185.40 | 186.61 | 11,033,041 | -18.01(-8.80%) |
Jan 14, 2022 | 204.62 | 0 | -5.55(-2.64%) | |||
Jan 13, 2022 | 219.56 | 221.50 | 209.58 | 210.17 | 7,391,154 | -12.72(-5.71%) |
Jan 12, 2022 | 220.48 | 228.50 | 218.76 | 222.89 | 5,838,699 | +1.50(+0.68%) |
Jan 11, 2022 | 226.00 | 228.00 | 220.28 | 221.39 | 7,320,492 | -12.31(-5.27%) |
Jan 10, 2022 | 211.37 | 241.99 | 207.50 | 233.70 | 17,180,720 | +19.84(+9.28%) |
Jan 07, 2022 | 216.41 | 221.97 | 211.95 | 213.86 | 5,283,155 | -2.20(-1.02%) |
Jan 06, 2022 | 216.04 | 222.22 | 205.23 | 216.06 | 8,166,505 | +0.83(+0.39%) |
Jan 05, 2022 | 232.10 | 237.88 | 214.60 | 215.23 | 9,029,884 | -17.83(-7.65%) |
Jan 04, 2022 | 232.20 | 239.43 | 225.24 | 233.06 | 10,451,485 | -1.99(-0.85%) |
Jan 03, 2022 | 247.12 | 249.42 | 231.08 | 235.05 | 11,869,315 | -18.93(-7.45%) |
Dec 31, 2021 | 249.88 | 259.20 | 246.70 | 253.98 | 6,822,049 | +2.38(+0.95%) |
Dec 30, 2021 | 243.83 | 254.32 | 242.13 | 251.60 | 6,587,156 | +3.72(+1.50%) |
Dec 29, 2021 | 239.33 | 249.40 | 233.20 | 247.88 | 9,131,072 | +6.44(+2.67%) |
Dec 28, 2021 | 245.37 | 254.57 | 237.58 | 241.44 | 9,276,158 | -5.44(-2.20%) |
Dec 27, 2021 | 243.00 | 252.72 | 240.58 | 246.88 | 8,255,644 | -3.11(-1.24%) |
Dec 23, 2021 | 250.41 | 253.65 | 238.50 | 249.99 | 9,840,191 | -1.37(-0.55%) |
Dec 22, 2021 | 264.06 | 267.00 | 245.50 | 251.36 | 13,922,894 | -16.78(-6.26%) |
Dec 21, 2021 | 275.50 | 281.30 | 257.20 | 268.14 | 12,501,980 | -8.24(-2.98%) |
Dec 20, 2021 | 321.30 | 321.31 | 275.12 | 276.38 | 16,967,148 | -18.42(-6.25%) |
Dec 17, 2021 | 275.57 | 296.39 | 269.00 | 294.80 | 10,627,523 | +12.78(+4.53%) |
Dec 16, 2021 | 284.20 | 287.13 | 277.07 | 282.02 | 5,961,648 | -1.26(-0.44%) |
Dec 15, 2021 | 271.80 | 290.35 | 271.55 | 283.28 | 9,258,893 | +6.12(+2.21%) |
Dec 14, 2021 | 264.30 | 278.33 | 257.20 | 277.16 | 6,438,469 | +5.17(+1.90%) |
Dec 13, 2021 | 257.40 | 275.78 | 256.97 | 271.99 | 10,548,802 | +14.93(+5.81%) |
Dec 10, 2021 | 235.40 | 261.97 | 233.51 | 257.06 | 17,506,648 | -15.15(-5.57%) |
Dec 09, 2021 | 285.19 | 285.71 | 271.33 | 272.21 | 5,220,885 | -11.19(-3.95%) |
Dec 08, 2021 | 282.38 | 288.28 | 272.91 | 283.40 | 7,103,457 | +0.84(+0.30%) |
Dec 07, 2021 | 268.14 | 287.77 | 263.07 | 282.56 | 10,773,088 | +17.23(+6.49%) |
Dec 06, 2021 | 280.85 | 287.48 | 256.56 | 265.33 | 19,826,112 | -41.39(-13.49%) |
Dec 03, 2021 | 318.09 | 318.79 | 293.60 | 306.72 | 12,700,061 | +5.23(+1.73%) |
Dec 02, 2021 | 301.29 | 308.03 | 291.03 | 301.49 | 15,355,546 | -9.12(-2.94%) |