Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 139.62 | 143.50 | 135.86 | 139.71 | 1,710,656 | +0.34(+0.24%) |
Feb 25, 2022 | 137.18 | 139.55 | 133.10 | 139.37 | 505,727 | +1.97(+1.43%) |
Feb 24, 2022 | 122.53 | 138.20 | 118.58 | 137.40 | 762,430 | +9.02(+7.03%) |
Feb 23, 2022 | 135.20 | 137.72 | 127.04 | 128.38 | 461,160 | -4.97(-3.73%) |
Feb 22, 2022 | 132.18 | 138.49 | 131.31 | 133.35 | 300,139 | -1.40(-1.04%) |
Feb 18, 2022 | 134.75 | 0 | -6.09(-4.32%) | |||
Feb 17, 2022 | 144.00 | 145.43 | 140.05 | 140.84 | 408,147 | -7.07(-4.78%) |
Feb 16, 2022 | 145.71 | 148.56 | 143.37 | 147.91 | 242,900 | -0.51(-0.34%) |
Feb 15, 2022 | 144.00 | 148.48 | 143.57 | 148.42 | 420,604 | +9.49(+6.83%) |
Feb 14, 2022 | 140.61 | 144.92 | 136.81 | 138.93 | 383,416 | -1.34(-0.96%) |
Feb 11, 2022 | 148.86 | 151.49 | 138.67 | 140.27 | 540,176 | -8.28(-5.57%) |
Feb 10, 2022 | 152.06 | 156.10 | 147.29 | 148.55 | 602,286 | -3.17(-2.09%) |
Feb 09, 2022 | 146.59 | 151.73 | 143.66 | 151.72 | 389,055 | +7.04(+4.87%) |
Feb 08, 2022 | 137.66 | 144.99 | 137.41 | 144.68 | 308,581 | +5.82(+4.19%) |
Feb 07, 2022 | 138.14 | 142.35 | 137.10 | 138.86 | 615,804 | +0.51(+0.37%) |
Feb 04, 2022 | 133.66 | 140.16 | 131.36 | 138.35 | 512,242 | +4.46(+3.33%) |
Feb 03, 2022 | 135.58 | 133.50 | 133.89 | 530,972 | -6.74(-4.79%) | |
Feb 02, 2022 | 145.04 | 148.47 | 137.79 | 140.63 | 387,888 | -0.44(-0.31%) |
Feb 01, 2022 | 142.94 | 143.95 | 137.02 | 141.07 | 613,995 | +0.92(+0.66%) |
Jan 31, 2022 | 131.68 | 140.75 | 140.15 | 738,338 | +10.65(+8.22%) | |
Jan 28, 2022 | 127.82 | 129.94 | 122.02 | 129.50 | 658,682 | +1.70(+1.33%) |
Jan 27, 2022 | 139.33 | 139.33 | 127.22 | 127.80 | 652,000 | -5.51(-4.13%) |
Jan 26, 2022 | 138.60 | 142.14 | 130.49 | 133.31 | 597,029 | -0.08(-0.06%) |
Jan 25, 2022 | 133.19 | 138.60 | 131.66 | 133.39 | 670,266 | -6.75(-4.82%) |
Jan 24, 2022 | 128.94 | 140.95 | 126.17 | 140.14 | 1,008,111 | +5.19(+3.85%) |
Jan 21, 2022 | 136.34 | 143.95 | 134.44 | 134.95 | 762,148 | -3.47(-2.51%) |
Jan 20, 2022 | 142.74 | 148.47 | 138.06 | 138.42 | 714,633 | -1.60(-1.14%) |
Jan 19, 2022 | 145.23 | 148.46 | 139.53 | 140.02 | 460,846 | -4.88(-3.37%) |
Jan 18, 2022 | 151.51 | 153.74 | 144.04 | 144.90 | 558,727 | -10.92(-7.01%) |
Jan 14, 2022 | 155.82 | 0 | +0.13(+0.08%) | |||
Jan 13, 2022 | 163.83 | 165.49 | 154.85 | 155.69 | 619,055 | -5.07(-3.15%) |
Jan 12, 2022 | 164.26 | 170.95 | 158.20 | 160.76 | 1,016,697 | +3.71(+2.36%) |
Jan 11, 2022 | 154.00 | 158.63 | 150.06 | 157.05 | 536,905 | +2.58(+1.67%) |
Jan 10, 2022 | 153.50 | 154.51 | 146.25 | 154.47 | 1,192,184 | -3.13(-1.99%) |
Jan 07, 2022 | 167.52 | 169.29 | 156.48 | 157.60 | 1,284,074 | -10.94(-6.49%) |
Jan 06, 2022 | 166.45 | 171.31 | 162.16 | 168.54 | 1,210,827 | +3.14(+1.90%) |
Jan 05, 2022 | 197.77 | 198.08 | 165.37 | 165.40 | 2,297,823 | -39.64(-19.33%) |
Jan 04, 2022 | 216.66 | 220.14 | 196.11 | 205.04 | 1,374,147 | -11.12(-5.14%) |
Jan 03, 2022 | 205.00 | 217.62 | 205.00 | 216.16 | 1,057,170 | +13.27(+6.54%) |
Dec 31, 2021 | 201.30 | 206.00 | 201.30 | 202.89 | 357,115 | +1.70(+0.84%) |
Dec 30, 2021 | 203.54 | 207.20 | 200.93 | 201.19 | 221,771 | -3.57(-1.74%) |
Dec 29, 2021 | 201.54 | 205.35 | 200.01 | 204.76 | 235,030 | +1.05(+0.52%) |
Dec 28, 2021 | 211.39 | 211.53 | 200.87 | 203.71 | 358,639 | -5.69(-2.72%) |
Dec 27, 2021 | 201.10 | 211.10 | 201.10 | 209.40 | 412,059 | +8.82(+4.40%) |
Dec 23, 2021 | 196.06 | 202.79 | 195.50 | 200.58 | 353,325 | +3.23(+1.64%) |
Dec 22, 2021 | 196.36 | 199.50 | 191.91 | 197.35 | 602,975 | +1.48(+0.75%) |
Dec 21, 2021 | 190.05 | 196.15 | 187.38 | 195.87 | 607,886 | +11.32(+6.14%) |
Dec 20, 2021 | 174.05 | 187.65 | 171.89 | 184.55 | 779,600 | +3.95(+2.19%) |
Dec 17, 2021 | 176.32 | 188.13 | 173.51 | 180.60 | 1,276,002 | +0.97(+0.54%) |
Dec 16, 2021 | 210.02 | 211.92 | 176.26 | 179.63 | 1,895,762 | -29.94(-14.29%) |
Dec 15, 2021 | 195.84 | 210.06 | 192.01 | 209.57 | 796,132 | +14.35(+7.35%) |
Dec 14, 2021 | 193.63 | 198.73 | 190.00 | 195.22 | 498,399 | -3.39(-1.71%) |
Dec 13, 2021 | 208.72 | 208.72 | 195.35 | 198.61 | 560,136 | -9.20(-4.43%) |
Dec 10, 2021 | 216.00 | 216.00 | 203.71 | 207.81 | 517,058 | +0.18(+0.08%) |
Dec 09, 2021 | 215.10 | 221.89 | 204.96 | 207.63 | 600,273 | -9.12(-4.21%) |
Dec 08, 2021 | 216.01 | 218.93 | 209.05 | 216.75 | 624,105 | +0.09(+0.04%) |
Dec 07, 2021 | 205.00 | 224.86 | 204.23 | 216.66 | 1,483,062 | +21.89(+11.24%) |
Dec 06, 2021 | 190.72 | 198.25 | 182.66 | 194.77 | 915,695 | +1.25(+0.65%) |
Dec 03, 2021 | 203.85 | 205.72 | 186.00 | 193.52 | 1,088,357 | -6.83(-3.41%) |
Dec 02, 2021 | 200.24 | 207.59 | 191.46 | 200.35 | 1,578,200 | -4.54(-2.22%) |