Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 140.97 | 150.98 | 140.39 | 145.60 | 39,131,660 | +8.14(+5.92%) |
Feb 25, 2022 | 126.11 | 138.77 | 131.13 | 137.46 | 13,408,966 | +14.71(+11.98%) |
Feb 24, 2022 | 114.93 | 124.58 | 111.50 | 122.75 | 11,041,966 | +2.23(+1.85%) |
Feb 23, 2022 | 125.73 | 128.58 | 120.25 | 120.52 | 8,034,461 | -5.20(-4.14%) |
Feb 22, 2022 | 125.60 | 133.74 | 124.92 | 125.72 | 9,006,244 | -1.97(-1.54%) |
Feb 18, 2022 | 127.69 | 0 | -9.96(-7.24%) | |||
Feb 17, 2022 | 140.00 | 144.28 | 136.48 | 137.65 | 5,537,347 | -3.93(-2.78%) |
Feb 16, 2022 | 146.75 | 146.98 | 138.77 | 141.58 | 8,256,928 | -7.97(-5.33%) |
Feb 15, 2022 | 134.01 | 149.80 | 133.27 | 149.55 | 16,827,738 | +20.38(+15.78%) |
Feb 14, 2022 | 139.09 | 139.70 | 127.08 | 129.17 | 28,389,236 | -29.11(-18.39%) |
Feb 11, 2022 | 160.80 | 164.13 | 155.76 | 158.28 | 5,256,557 | -6.38(-3.87%) |
Feb 10, 2022 | 167.20 | 175.36 | 164.25 | 164.66 | 7,495,894 | -9.29(-5.34%) |
Feb 09, 2022 | 163.00 | 174.00 | 163.00 | 173.95 | 8,623,978 | +11.44(+7.04%) |
Feb 08, 2022 | 155.25 | 164.24 | 153.53 | 162.51 | 7,268,230 | +6.39(+4.09%) |
Feb 07, 2022 | 152.01 | 159.58 | 151.81 | 156.12 | 8,298,650 | +1.10(+0.71%) |
Feb 04, 2022 | 146.99 | 156.06 | 143.13 | 155.02 | 6,176,896 | +9.98(+6.88%) |
Feb 03, 2022 | 143.60 | 145.04 | 9,370,823 | -2.40(-1.63%) | ||
Feb 02, 2022 | 157.53 | 160.00 | 144.35 | 147.44 | 6,897,146 | -11.50(-7.24%) |
Feb 01, 2022 | 152.24 | 159.21 | 148.60 | 158.94 | 7,289,764 | +8.63(+5.74%) |
Jan 31, 2022 | 139.48 | 151.69 | 150.31 | 9,615,433 | +13.69(+10.02%) | |
Jan 28, 2022 | 125.35 | 137.15 | 119.41 | 136.62 | 15,080,024 | +8.34(+6.50%) |
Jan 27, 2022 | 137.00 | 140.80 | 127.91 | 128.28 | 11,015,048 | -7.33(-5.41%) |
Jan 26, 2022 | 149.79 | 151.66 | 133.15 | 135.61 | 10,456,255 | -9.31(-6.42%) |
Jan 25, 2022 | 143.47 | 149.34 | 139.25 | 144.92 | 8,981,136 | -4.40(-2.95%) |
Jan 24, 2022 | 146.10 | 149.79 | 132.00 | 149.32 | 18,245,292 | -5.09(-3.30%) |
Jan 21, 2022 | 169.27 | 169.68 | 153.21 | 154.41 | 11,606,523 | -15.65(-9.20%) |
Jan 20, 2022 | 172.00 | 180.61 | 169.53 | 170.06 | 6,376,882 | +2.23(+1.33%) |
Jan 19, 2022 | 169.08 | 174.38 | 166.84 | 167.83 | 6,099,358 | -2.65(-1.55%) |
Jan 18, 2022 | 173.00 | 177.15 | 166.30 | 170.48 | 9,457,822 | -4.55(-2.60%) |
Jan 14, 2022 | 175.03 | 0 | -5.52(-3.06%) | |||
Jan 13, 2022 | 200.49 | 200.65 | 180.00 | 180.55 | 7,635,216 | -20.05(-10.00%) |
Jan 12, 2022 | 203.29 | 206.21 | 195.66 | 200.60 | 6,949,215 | +2.74(+1.38%) |
Jan 11, 2022 | 187.17 | 203.56 | 186.00 | 197.86 | 8,464,695 | +10.76(+5.75%) |
Jan 10, 2022 | 183.80 | 187.97 | 168.00 | 187.10 | 12,036,337 | +0.00(+0.00%) |
Jan 07, 2022 | 193.25 | 198.22 | 186.74 | 187.10 | 7,101,312 | -5.66(-2.94%) |
Jan 06, 2022 | 183.50 | 195.80 | 177.97 | 192.76 | 11,277,761 | +8.04(+4.35%) |
Jan 05, 2022 | 190.32 | 198.95 | 179.72 | 184.72 | 17,686,390 | -13.12(-6.63%) |
Jan 04, 2022 | 206.20 | 207.07 | 194.00 | 197.84 | 19,413,804 | -25.47(-11.41%) |
Jan 03, 2022 | 230.71 | 231.21 | 217.55 | 223.31 | 3,547,474 | -0.40(-0.18%) |
Dec 31, 2021 | 224.00 | 227.43 | 219.59 | 223.71 | 2,369,524 | -0.60(-0.27%) |
Dec 30, 2021 | 214.40 | 227.59 | 214.40 | 224.31 | 3,787,419 | +10.40(+4.86%) |
Dec 29, 2021 | 216.01 | 217.40 | 210.86 | 213.91 | 1,926,496 | -2.98(-1.37%) |
Dec 28, 2021 | 219.17 | 223.38 | 216.27 | 216.89 | 2,569,323 | -2.71(-1.23%) |
Dec 27, 2021 | 224.58 | 226.46 | 217.51 | 219.60 | 2,376,969 | -2.45(-1.10%) |
Dec 23, 2021 | 222.10 | 224.68 | 215.56 | 222.05 | 2,624,983 | -0.83(-0.37%) |
Dec 22, 2021 | 224.22 | 228.00 | 219.01 | 222.88 | 3,407,067 | -5.05(-2.22%) |
Dec 21, 2021 | 211.41 | 228.79 | 210.59 | 227.93 | 7,458,021 | +22.25(+10.82%) |
Dec 20, 2021 | 205.00 | 210.24 | 202.58 | 205.68 | 4,704,270 | -7.12(-3.35%) |
Dec 17, 2021 | 206.52 | 214.17 | 201.13 | 212.80 | 9,214,521 | -1.72(-0.80%) |
Dec 16, 2021 | 232.00 | 232.59 | 207.49 | 214.52 | 6,106,717 | -11.98(-5.29%) |
Dec 15, 2021 | 224.33 | 228.60 | 213.10 | 226.50 | 6,094,275 | +1.78(+0.79%) |
Dec 14, 2021 | 224.08 | 226.29 | 218.89 | 224.72 | 5,051,192 | -6.32(-2.74%) |
Dec 13, 2021 | 232.22 | 241.22 | 226.62 | 231.04 | 5,872,060 | -6.90(-2.90%) |
Dec 10, 2021 | 252.37 | 256.80 | 233.26 | 237.94 | 7,211,786 | -16.86(-6.62%) |
Dec 09, 2021 | 263.50 | 267.58 | 250.00 | 254.80 | 3,939,939 | -8.21(-3.12%) |
Dec 08, 2021 | 256.04 | 265.31 | 249.40 | 263.01 | 4,688,661 | +10.87(+4.31%) |
Dec 07, 2021 | 257.00 | 263.43 | 248.53 | 252.14 | 5,365,853 | +5.27(+2.13%) |
Dec 06, 2021 | 248.44 | 251.70 | 235.53 | 246.87 | 6,118,205 | -6.57(-2.59%) |
Dec 03, 2021 | 256.21 | 256.47 | 242.65 | 253.44 | 7,004,669 | -7.67(-2.94%) |
Dec 02, 2021 | 261.99 | 265.99 | 251.95 | 261.11 | 7,256,563 | -0.70(-0.27%) |