Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 234.88 | 243.80 | 229.05 | 237.88 | 2,099,162 | +8.52(+3.71%) |
Feb 25, 2022 | 226.01 | 234.52 | 225.06 | 229.36 | 1,611,768 | +2.07(+0.91%) |
Feb 24, 2022 | 198.75 | 228.83 | 194.00 | 227.29 | 2,189,936 | +20.97(+10.16%) |
Feb 23, 2022 | 219.45 | 224.05 | 205.04 | 206.32 | 2,101,713 | -16.21(-7.28%) |
Feb 22, 2022 | 221.66 | 231.52 | 220.00 | 222.53 | 1,307,434 | -1.70(-0.76%) |
Feb 18, 2022 | 224.23 | 0 | -7.81(-3.37%) | |||
Feb 17, 2022 | 254.07 | 254.99 | 226.10 | 232.04 | 2,752,852 | -24.86(-9.68%) |
Feb 16, 2022 | 249.15 | 257.81 | 243.42 | 256.90 | 1,800,491 | +3.18(+1.25%) |
Feb 15, 2022 | 243.47 | 255.50 | 240.19 | 253.72 | 2,263,808 | +13.72(+5.72%) |
Feb 14, 2022 | 235.51 | 250.47 | 232.23 | 240.00 | 1,842,379 | +3.21(+1.36%) |
Feb 11, 2022 | 250.01 | 260.75 | 234.75 | 236.79 | 3,366,418 | -15.27(-6.06%) |
Feb 10, 2022 | 246.92 | 262.17 | 241.97 | 252.06 | 3,179,417 | +4.58(+1.85%) |
Feb 09, 2022 | 236.95 | 247.94 | 231.31 | 247.48 | 2,827,800 | +11.27(+4.77%) |
Feb 08, 2022 | 229.30 | 237.11 | 224.39 | 236.21 | 1,908,481 | +6.42(+2.79%) |
Feb 07, 2022 | 230.00 | 243.94 | 226.58 | 229.79 | 3,199,250 | -1.88(-0.81%) |
Feb 04, 2022 | 202.14 | 241.69 | 201.24 | 231.67 | 9,635,948 | +61.39(+36.05%) |
Feb 03, 2022 | 176.75 | 168.60 | 170.28 | 3,549,332 | -14.39(-7.79%) | |
Feb 02, 2022 | 192.81 | 199.16 | 185.08 | 184.67 | 4,353,485 | -9.06(-4.68%) |
Feb 01, 2022 | 193.52 | 197.57 | 184.61 | 193.73 | 3,946,016 | +5.52(+2.93%) |
Jan 31, 2022 | 170.96 | 189.50 | 188.21 | 3,906,014 | +20.15(+11.99%) | |
Jan 28, 2022 | 158.51 | 168.12 | 151.00 | 168.06 | 2,503,955 | +11.98(+7.68%) |
Jan 27, 2022 | 165.22 | 172.20 | 154.24 | 156.08 | 2,743,058 | -6.08(-3.75%) |
Jan 26, 2022 | 165.14 | 173.51 | 160.09 | 162.16 | 4,572,718 | +4.16(+2.63%) |
Jan 25, 2022 | 161.10 | 165.83 | 154.71 | 158.00 | 2,011,318 | -8.73(-5.24%) |
Jan 24, 2022 | 152.00 | 167.22 | 144.58 | 166.73 | 3,368,953 | +9.84(+6.27%) |
Jan 21, 2022 | 168.14 | 172.44 | 154.96 | 156.89 | 2,186,693 | -12.72(-7.50%) |
Jan 20, 2022 | 171.46 | 183.00 | 168.88 | 169.61 | 2,634,159 | +1.67(+0.99%) |
Jan 19, 2022 | 172.71 | 177.67 | 167.77 | 167.94 | 2,161,610 | -6.07(-3.49%) |
Jan 18, 2022 | 176.03 | 182.61 | 171.05 | 174.01 | 2,125,317 | -7.11(-3.93%) |
Jan 14, 2022 | 181.12 | 0 | -2.24(-1.22%) | |||
Jan 13, 2022 | 205.01 | 205.25 | 183.07 | 183.36 | 2,751,688 | -21.64(-10.56%) |
Jan 12, 2022 | 212.32 | 220.00 | 203.12 | 205.00 | 2,026,222 | -7.32(-3.45%) |
Jan 11, 2022 | 205.00 | 215.12 | 201.29 | 212.32 | 2,455,580 | +11.33(+5.64%) |
Jan 10, 2022 | 193.88 | 202.16 | 177.12 | 200.99 | 3,538,747 | -0.94(-0.47%) |
Jan 07, 2022 | 202.80 | 214.63 | 197.33 | 201.93 | 1,408,960 | -0.97(-0.48%) |
Jan 06, 2022 | 201.00 | 210.70 | 194.22 | 202.90 | 1,968,877 | +0.61(+0.30%) |
Jan 05, 2022 | 211.03 | 220.95 | 201.02 | 202.29 | 2,302,064 | -16.13(-7.38%) |
Jan 04, 2022 | 235.09 | 235.09 | 200.57 | 218.42 | 4,034,312 | -15.12(-6.47%) |
Jan 03, 2022 | 250.16 | 252.11 | 232.23 | 233.54 | 1,427,510 | -15.61(-6.27%) |
Dec 31, 2021 | 250.24 | 255.28 | 248.57 | 249.15 | 606,269 | -2.00(-0.80%) |
Dec 30, 2021 | 247.99 | 256.80 | 246.37 | 251.15 | 818,421 | +2.51(+1.01%) |
Dec 29, 2021 | 245.00 | 249.97 | 238.29 | 248.64 | 640,044 | +6.04(+2.49%) |
Dec 28, 2021 | 255.27 | 255.85 | 242.00 | 242.60 | 830,550 | -10.82(-4.27%) |
Dec 27, 2021 | 255.46 | 260.91 | 252.48 | 253.42 | 680,427 | +0.04(+0.02%) |
Dec 23, 2021 | 257.41 | 259.22 | 252.94 | 253.38 | 748,445 | -4.91(-1.90%) |
Dec 22, 2021 | 256.64 | 262.65 | 250.52 | 258.29 | 951,384 | +2.00(+0.78%) |
Dec 21, 2021 | 246.59 | 260.50 | 240.06 | 256.29 | 2,059,700 | +14.10(+5.82%) |
Dec 20, 2021 | 232.93 | 245.39 | 229.85 | 242.19 | 1,900,752 | -2.55(-1.04%) |
Dec 17, 2021 | 228.66 | 247.49 | 224.02 | 244.74 | 2,941,150 | +11.75(+5.04%) |
Dec 16, 2021 | 250.65 | 255.58 | 225.20 | 232.99 | 2,254,426 | -16.66(-6.67%) |
Dec 15, 2021 | 241.82 | 251.62 | 233.39 | 249.65 | 2,331,777 | +8.52(+3.53%) |
Dec 14, 2021 | 243.97 | 247.89 | 233.50 | 241.13 | 1,875,935 | -9.70(-3.87%) |
Dec 13, 2021 | 253.51 | 265.48 | 250.47 | 250.83 | 1,278,104 | -4.21(-1.65%) |
Dec 10, 2021 | 258.01 | 268.91 | 250.21 | 255.04 | 1,563,739 | +0.52(+0.20%) |
Dec 09, 2021 | 263.78 | 269.31 | 250.91 | 254.52 | 1,600,203 | -9.95(-3.76%) |
Dec 08, 2021 | 254.76 | 269.48 | 248.11 | 264.47 | 1,684,262 | +9.71(+3.81%) |
Dec 07, 2021 | 243.30 | 258.72 | 242.41 | 254.76 | 2,743,567 | +21.95(+9.43%) |
Dec 06, 2021 | 234.32 | 242.27 | 224.19 | 232.81 | 2,584,038 | -4.17(-1.76%) |
Dec 03, 2021 | 250.00 | 252.88 | 220.93 | 236.98 | 2,905,301 | -14.32(-5.70%) |
Dec 02, 2021 | 248.78 | 254.96 | 238.07 | 251.30 | 2,945,577 | -0.72(-0.29%) |