Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 127.27 | 133.41 | 126.50 | 130.84 | 2,312,048 | +3.14(+2.46%) |
Feb 25, 2022 | 127.05 | 130.00 | 126.12 | 127.70 | 1,406,644 | -2.62(-2.01%) |
Feb 24, 2022 | 119.01 | 130.90 | 117.49 | 130.32 | 2,624,118 | +6.26(+5.05%) |
Feb 23, 2022 | 146.16 | 146.65 | 121.09 | 124.06 | 4,785,784 | -23.58(-15.97%) |
Feb 22, 2022 | 146.15 | 150.85 | 144.79 | 147.64 | 2,269,826 | +0.76(+0.52%) |
Feb 18, 2022 | 146.88 | 0 | -9.43(-6.03%) | |||
Feb 17, 2022 | 163.97 | 163.97 | 154.12 | 156.31 | 1,084,308 | -8.63(-5.23%) |
Feb 16, 2022 | 169.84 | 169.84 | 162.71 | 164.94 | 1,058,527 | -8.18(-4.73%) |
Feb 15, 2022 | 171.12 | 173.72 | 167.78 | 173.12 | 723,932 | +4.96(+2.95%) |
Feb 14, 2022 | 166.21 | 173.46 | 165.19 | 168.16 | 647,120 | +1.04(+0.62%) |
Feb 11, 2022 | 173.57 | 177.29 | 165.52 | 167.12 | 758,563 | -6.16(-3.55%) |
Feb 10, 2022 | 172.26 | 179.16 | 168.53 | 173.28 | 977,620 | +0.22(+0.13%) |
Feb 09, 2022 | 168.61 | 173.78 | 165.78 | 173.06 | 1,008,416 | +6.27(+3.76%) |
Feb 08, 2022 | 159.98 | 167.30 | 158.32 | 166.79 | 1,227,626 | +6.47(+4.04%) |
Feb 07, 2022 | 161.49 | 165.95 | 158.92 | 160.32 | 978,210 | -1.17(-0.72%) |
Feb 04, 2022 | 158.30 | 162.27 | 154.72 | 161.49 | 1,589,165 | +5.75(+3.69%) |
Feb 03, 2022 | 164.81 | 155.49 | 155.74 | 1,476,559 | -12.50(-7.43%) | |
Feb 02, 2022 | 176.02 | 176.28 | 165.44 | 168.24 | 659,669 | -7.12(-4.06%) |
Feb 01, 2022 | 176.65 | 178.38 | 170.75 | 175.36 | 777,055 | -1.13(-0.64%) |
Jan 31, 2022 | 164.20 | 176.95 | 176.49 | 1,052,341 | +13.91(+8.56%) | |
Jan 28, 2022 | 157.33 | 164.60 | 155.10 | 162.58 | 855,554 | +6.12(+3.91%) |
Jan 27, 2022 | 159.91 | 166.26 | 155.43 | 156.46 | 845,409 | -1.03(-0.65%) |
Jan 26, 2022 | 163.59 | 166.73 | 155.80 | 157.49 | 1,035,860 | -1.98(-1.24%) |
Jan 25, 2022 | 170.47 | 172.13 | 158.88 | 159.47 | 1,038,023 | -14.07(-8.11%) |
Jan 24, 2022 | 162.52 | 174.77 | 160.39 | 173.54 | 1,190,585 | +6.21(+3.71%) |
Jan 21, 2022 | 168.48 | 172.12 | 164.60 | 167.33 | 1,276,873 | -1.82(-1.08%) |
Jan 20, 2022 | 173.45 | 179.49 | 168.48 | 169.15 | 1,013,566 | +0.38(+0.23%) |
Jan 19, 2022 | 168.49 | 175.77 | 167.05 | 168.77 | 965,118 | +1.43(+0.85%) |
Jan 18, 2022 | 171.92 | 177.40 | 166.58 | 167.34 | 1,242,424 | -9.27(-5.25%) |
Jan 14, 2022 | 176.61 | 0 | -3.93(-2.18%) | |||
Jan 13, 2022 | 188.52 | 190.26 | 178.50 | 180.54 | 847,260 | -7.67(-4.08%) |
Jan 12, 2022 | 191.40 | 194.40 | 182.61 | 188.21 | 1,184,513 | -1.41(-0.74%) |
Jan 11, 2022 | 177.41 | 190.55 | 175.50 | 189.62 | 1,624,991 | +15.19(+8.71%) |
Jan 10, 2022 | 167.23 | 175.01 | 165.51 | 174.43 | 1,958,405 | +2.08(+1.21%) |
Jan 07, 2022 | 172.15 | 179.41 | 171.53 | 172.35 | 665,805 | -0.74(-0.43%) |
Jan 06, 2022 | 172.89 | 180.66 | 168.40 | 173.09 | 993,750 | -1.02(-0.59%) |
Jan 05, 2022 | 181.13 | 184.88 | 173.62 | 174.11 | 881,980 | -10.18(-5.52%) |
Jan 04, 2022 | 192.41 | 192.46 | 178.07 | 184.29 | 1,037,257 | -8.12(-4.22%) |
Jan 03, 2022 | 186.48 | 192.66 | 181.20 | 192.41 | 782,379 | +5.06(+2.70%) |
Dec 31, 2021 | 193.88 | 197.92 | 186.96 | 187.35 | 627,988 | -7.18(-3.69%) |
Dec 30, 2021 | 193.35 | 198.79 | 193.30 | 194.53 | 602,744 | +0.96(+0.50%) |
Dec 29, 2021 | 191.19 | 195.38 | 189.44 | 193.57 | 610,532 | +1.37(+0.71%) |
Dec 28, 2021 | 191.68 | 197.00 | 190.08 | 192.20 | 703,538 | +0.36(+0.19%) |
Dec 27, 2021 | 192.24 | 194.15 | 190.31 | 191.84 | 622,526 | -0.62(-0.32%) |
Dec 23, 2021 | 193.00 | 193.66 | 187.76 | 192.46 | 760,789 | -0.65(-0.34%) |
Dec 22, 2021 | 194.41 | 196.89 | 189.86 | 193.11 | 886,839 | -0.95(-0.49%) |
Dec 21, 2021 | 191.51 | 196.96 | 187.22 | 194.06 | 964,173 | +4.67(+2.47%) |
Dec 20, 2021 | 181.29 | 193.95 | 179.08 | 189.39 | 1,434,974 | +4.18(+2.26%) |
Dec 17, 2021 | 176.57 | 188.40 | 172.16 | 185.21 | 1,985,579 | +7.41(+4.17%) |
Dec 16, 2021 | 179.00 | 188.00 | 173.06 | 177.80 | 1,723,960 | -4.15(-2.28%) |
Dec 15, 2021 | 184.29 | 184.98 | 175.23 | 181.95 | 1,679,737 | -3.63(-1.96%) |
Dec 14, 2021 | 184.81 | 187.74 | 181.48 | 185.58 | 1,270,904 | -2.92(-1.55%) |
Dec 13, 2021 | 186.61 | 190.94 | 182.90 | 188.50 | 1,884,697 | +3.12(+1.68%) |
Dec 10, 2021 | 185.33 | 189.89 | 182.00 | 185.38 | 1,818,896 | -0.83(-0.45%) |
Dec 09, 2021 | 196.78 | 201.57 | 180.10 | 186.21 | 4,315,234 | -28.30(-13.19%) |
Dec 08, 2021 | 206.99 | 216.65 | 203.80 | 214.51 | 1,382,973 | +5.66(+2.71%) |
Dec 07, 2021 | 206.88 | 213.37 | 204.80 | 208.85 | 1,546,294 | +8.86(+4.43%) |
Dec 06, 2021 | 191.68 | 202.10 | 186.74 | 199.99 | 1,484,010 | +6.34(+3.27%) |
Dec 03, 2021 | 196.85 | 198.05 | 180.09 | 193.65 | 2,247,581 | -5.02(-2.53%) |
Dec 02, 2021 | 199.50 | 204.11 | 192.63 | 198.67 | 1,929,374 | -0.73(-0.37%) |