Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 151.64 | 157.97 | 149.93 | 156.19 | 1,883,394 | +4.28(+2.82%) |
Feb 25, 2022 | 150.47 | 152.88 | 147.38 | 151.91 | 1,674,518 | +2.70(+1.81%) |
Feb 24, 2022 | 136.89 | 149.81 | 135.56 | 149.21 | 2,351,647 | +5.04(+3.50%) |
Feb 23, 2022 | 151.03 | 152.27 | 144.09 | 144.17 | 1,447,400 | -5.21(-3.49%) |
Feb 22, 2022 | 150.20 | 156.65 | 148.10 | 149.38 | 1,848,456 | -2.89(-1.90%) |
Feb 18, 2022 | 152.27 | 0 | -6.95(-4.37%) | |||
Feb 17, 2022 | 162.59 | 163.98 | 157.70 | 159.22 | 2,015,397 | -4.72(-2.88%) |
Feb 16, 2022 | 164.80 | 165.73 | 161.31 | 163.94 | 1,576,307 | -4.12(-2.45%) |
Feb 15, 2022 | 165.45 | 168.76 | 162.50 | 168.06 | 1,384,112 | +5.85(+3.61%) |
Feb 14, 2022 | 160.69 | 166.06 | 159.53 | 162.21 | 1,600,659 | +0.28(+0.17%) |
Feb 11, 2022 | 168.01 | 171.00 | 160.22 | 161.93 | 2,158,342 | -5.90(-3.52%) |
Feb 10, 2022 | 169.67 | 177.60 | 167.01 | 167.83 | 2,234,764 | -7.66(-4.36%) |
Feb 09, 2022 | 167.68 | 175.82 | 163.21 | 175.49 | 4,903,080 | +9.57(+5.77%) |
Feb 08, 2022 | 170.00 | 172.87 | 163.66 | 165.92 | 3,826,562 | -5.59(-3.26%) |
Feb 07, 2022 | 169.99 | 175.00 | 167.30 | 171.51 | 4,405,769 | -2.92(-1.67%) |
Feb 04, 2022 | 163.11 | 176.95 | 161.10 | 174.43 | 5,779,239 | +14.67(+9.18%) |
Feb 03, 2022 | 164.00 | 159.76 | 14,044,221 | -32.16(-16.76%) | ||
Feb 02, 2022 | 205.35 | 208.49 | 188.36 | 191.92 | 6,633,942 | -11.70(-5.75%) |
Feb 01, 2022 | 199.13 | 205.28 | 193.63 | 203.62 | 2,863,049 | +7.36(+3.75%) |
Jan 31, 2022 | 180.35 | 196.57 | 196.26 | 4,879,313 | +23.28(+13.46%) | |
Jan 28, 2022 | 172.23 | 174.03 | 164.41 | 172.98 | 2,515,476 | +1.66(+0.97%) |
Jan 27, 2022 | 172.89 | 179.83 | 169.43 | 171.32 | 2,512,928 | -3.47(-1.99%) |
Jan 26, 2022 | 189.33 | 192.91 | 173.58 | 174.79 | 2,652,106 | -9.25(-5.03%) |
Jan 25, 2022 | 187.75 | 192.00 | 180.76 | 184.04 | 2,073,751 | -9.52(-4.92%) |
Jan 24, 2022 | 187.41 | 194.23 | 177.07 | 193.56 | 3,003,568 | -1.97(-1.01%) |
Jan 21, 2022 | 202.37 | 205.72 | 194.72 | 195.53 | 3,164,387 | -13.13(-6.29%) |
Jan 20, 2022 | 210.89 | 217.94 | 207.66 | 208.66 | 2,514,547 | +1.31(+0.63%) |
Jan 19, 2022 | 212.98 | 216.61 | 207.03 | 207.35 | 1,659,168 | -3.52(-1.67%) |
Jan 18, 2022 | 213.57 | 218.00 | 209.68 | 210.87 | 1,380,187 | -7.69(-3.52%) |
Jan 14, 2022 | 218.56 | 0 | -7.89(-3.48%) | |||
Jan 13, 2022 | 236.16 | 238.80 | 226.19 | 226.45 | 984,527 | -4.86(-2.10%) |
Jan 12, 2022 | 237.21 | 240.08 | 230.38 | 231.31 | 1,112,569 | -3.66(-1.56%) |
Jan 11, 2022 | 224.40 | 236.33 | 222.06 | 234.97 | 1,176,367 | +10.56(+4.71%) |
Jan 10, 2022 | 220.84 | 224.98 | 212.38 | 224.41 | 1,394,000 | +0.83(+0.37%) |
Jan 07, 2022 | 228.15 | 232.47 | 221.34 | 223.58 | 907,220 | -4.69(-2.05%) |
Jan 06, 2022 | 224.95 | 231.78 | 219.61 | 228.27 | 1,171,941 | +0.57(+0.25%) |
Jan 05, 2022 | 237.76 | 241.89 | 225.42 | 227.70 | 1,346,770 | -11.56(-4.83%) |
Jan 04, 2022 | 245.10 | 246.38 | 227.41 | 239.26 | 1,872,476 | -4.90(-2.01%) |
Jan 03, 2022 | 235.25 | 247.20 | 235.25 | 244.16 | 1,933,341 | +10.13(+4.33%) |
Dec 31, 2021 | 237.77 | 241.25 | 233.32 | 234.03 | 870,716 | -3.89(-1.64%) |
Dec 30, 2021 | 233.78 | 241.54 | 233.17 | 237.92 | 941,465 | +5.00(+2.15%) |
Dec 29, 2021 | 232.64 | 235.84 | 228.10 | 232.92 | 1,155,688 | -0.86(-0.37%) |
Dec 28, 2021 | 234.57 | 239.49 | 231.51 | 233.78 | 775,206 | +0.00(+0.00%) |
Dec 27, 2021 | 236.71 | 237.75 | 230.23 | 233.78 | 963,938 | -2.85(-1.20%) |
Dec 23, 2021 | 235.50 | 238.06 | 226.82 | 236.63 | 813,273 | +1.47(+0.63%) |
Dec 22, 2021 | 238.03 | 240.92 | 234.01 | 235.16 | 972,669 | -2.95(-1.24%) |
Dec 21, 2021 | 230.19 | 238.84 | 230.06 | 238.11 | 716,639 | +9.95(+4.36%) |
Dec 20, 2021 | 230.75 | 236.49 | 228.11 | 228.16 | 1,120,609 | -7.12(-3.03%) |
Dec 17, 2021 | 224.31 | 237.45 | 222.77 | 235.28 | 1,697,737 | +8.73(+3.85%) |
Dec 16, 2021 | 229.16 | 232.66 | 224.05 | 226.55 | 1,129,333 | +1.15(+0.51%) |
Dec 15, 2021 | 222.35 | 227.02 | 216.00 | 225.40 | 1,557,735 | +2.72(+1.22%) |
Dec 14, 2021 | 222.00 | 227.28 | 219.75 | 222.68 | 2,137,084 | -2.94(-1.30%) |
Dec 13, 2021 | 232.88 | 234.45 | 222.94 | 225.62 | 1,187,062 | -7.64(-3.28%) |
Dec 10, 2021 | 237.10 | 238.43 | 230.07 | 233.26 | 838,644 | -0.16(-0.07%) |
Dec 09, 2021 | 241.61 | 245.81 | 232.05 | 233.42 | 1,059,915 | -9.75(-4.01%) |
Dec 08, 2021 | 240.00 | 245.37 | 235.47 | 243.17 | 1,137,713 | +4.66(+1.95%) |
Dec 07, 2021 | 239.96 | 242.92 | 237.22 | 238.51 | 1,090,644 | +6.50(+2.80%) |
Dec 06, 2021 | 228.95 | 232.59 | 225.21 | 232.01 | 1,185,953 | +3.21(+1.40%) |
Dec 03, 2021 | 230.00 | 233.73 | 221.15 | 228.80 | 1,836,758 | +0.26(+0.11%) |
Dec 02, 2021 | 225.00 | 232.72 | 224.88 | 228.54 | 1,602,116 | +3.45(+1.53%) |