Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 169.91 | 178.10 | 169.18 | 174.29 | 1,387,505 | +3.26(+1.91%) |
Feb 25, 2022 | 159.26 | 172.85 | 160.70 | 171.03 | 1,565,199 | +11.64(+7.30%) |
Feb 24, 2022 | 134.79 | 160.88 | 134.72 | 159.39 | 1,195,767 | +17.33(+12.20%) |
Feb 23, 2022 | 144.24 | 149.25 | 141.26 | 142.06 | 1,105,897 | -1.25(-0.88%) |
Feb 22, 2022 | 150.86 | 150.86 | 142.33 | 143.31 | 1,409,911 | -9.13(-5.99%) |
Feb 18, 2022 | 152.44 | 0 | -4.50(-2.87%) | |||
Feb 17, 2022 | 164.84 | 167.73 | 156.02 | 156.95 | 1,183,323 | -9.13(-5.50%) |
Feb 16, 2022 | 160.29 | 167.90 | 156.89 | 166.08 | 1,003,510 | +3.37(+2.07%) |
Feb 15, 2022 | 180.88 | 181.68 | 156.41 | 162.71 | 3,850,480 | -22.29(-12.05%) |
Feb 14, 2022 | 174.80 | 192.03 | 173.40 | 185.00 | 2,377,431 | +12.79(+7.43%) |
Feb 11, 2022 | 182.77 | 184.46 | 168.50 | 172.21 | 773,232 | -8.51(-4.71%) |
Feb 10, 2022 | 188.14 | 192.99 | 177.97 | 180.72 | 901,806 | -9.93(-5.21%) |
Feb 09, 2022 | 179.95 | 191.55 | 179.95 | 190.65 | 1,065,967 | +12.66(+7.12%) |
Feb 08, 2022 | 178.02 | 181.46 | 174.58 | 177.98 | 704,753 | +0.38(+0.21%) |
Feb 07, 2022 | 172.81 | 180.96 | 171.70 | 177.60 | 1,395,359 | +6.19(+3.61%) |
Feb 04, 2022 | 165.01 | 173.29 | 162.67 | 171.42 | 716,764 | +5.81(+3.51%) |
Feb 03, 2022 | 167.10 | 165.61 | 483,263 | -5.42(-3.17%) | ||
Feb 02, 2022 | 171.35 | 172.94 | 168.76 | 171.03 | 498,534 | +0.97(+0.57%) |
Feb 01, 2022 | 170.26 | 172.21 | 160.89 | 170.06 | 674,992 | +2.67(+1.60%) |
Jan 31, 2022 | 158.20 | 167.71 | 167.39 | 757,679 | +10.22(+6.50%) | |
Jan 28, 2022 | 156.29 | 157.37 | 149.43 | 157.17 | 742,032 | +0.87(+0.56%) |
Jan 27, 2022 | 162.85 | 167.32 | 152.82 | 156.29 | 753,784 | -6.70(-4.11%) |
Jan 26, 2022 | 168.17 | 175.40 | 160.66 | 162.99 | 906,653 | +1.93(+1.20%) |
Jan 25, 2022 | 161.76 | 164.53 | 154.21 | 161.06 | 1,070,579 | -6.56(-3.92%) |
Jan 24, 2022 | 162.31 | 170.10 | 154.39 | 167.63 | 1,317,054 | +1.27(+0.77%) |
Jan 21, 2022 | 174.31 | 175.84 | 164.00 | 166.35 | 1,246,871 | -10.46(-5.92%) |
Jan 20, 2022 | 177.80 | 187.96 | 173.27 | 176.81 | 897,038 | -1.51(-0.85%) |
Jan 19, 2022 | 184.70 | 185.27 | 176.66 | 178.33 | 1,015,676 | -4.94(-2.70%) |
Jan 18, 2022 | 181.38 | 186.60 | 179.90 | 183.27 | 956,914 | -2.30(-1.24%) |
Jan 14, 2022 | 185.56 | 0 | +3.22(+1.77%) | |||
Jan 13, 2022 | 182.90 | 188.19 | 181.56 | 182.34 | 848,356 | -0.12(-0.07%) |
Jan 12, 2022 | 190.39 | 191.68 | 182.01 | 182.47 | 661,188 | -6.44(-3.41%) |
Jan 11, 2022 | 188.79 | 191.52 | 184.32 | 188.91 | 742,100 | -0.73(-0.39%) |
Jan 10, 2022 | 185.94 | 189.99 | 180.42 | 189.64 | 958,586 | +2.41(+1.29%) |
Jan 07, 2022 | 190.48 | 191.98 | 184.62 | 187.23 | 542,513 | -2.79(-1.47%) |
Jan 06, 2022 | 194.77 | 196.79 | 186.01 | 190.02 | 696,797 | +4.84(+2.62%) |
Jan 05, 2022 | 193.21 | 194.03 | 183.46 | 185.18 | 1,327,593 | -7.25(-3.77%) |
Jan 04, 2022 | 195.59 | 198.46 | 189.37 | 192.43 | 718,584 | +0.29(+0.15%) |
Jan 03, 2022 | 199.28 | 202.75 | 191.65 | 192.13 | 829,507 | -4.89(-2.48%) |
Dec 31, 2021 | 195.33 | 198.95 | 193.82 | 197.02 | 922,217 | +2.26(+1.16%) |
Dec 30, 2021 | 196.25 | 199.27 | 194.04 | 194.76 | 571,431 | -1.49(-0.76%) |
Dec 29, 2021 | 199.14 | 199.57 | 192.95 | 196.25 | 601,921 | -3.56(-1.78%) |
Dec 28, 2021 | 212.03 | 213.91 | 198.46 | 199.82 | 672,225 | -12.27(-5.78%) |
Dec 27, 2021 | 212.76 | 217.61 | 205.72 | 212.08 | 956,787 | -0.68(-0.32%) |
Dec 23, 2021 | 209.96 | 214.54 | 206.50 | 212.76 | 833,324 | +6.68(+3.24%) |
Dec 22, 2021 | 211.65 | 213.82 | 203.34 | 206.08 | 868,682 | -8.05(-3.76%) |
Dec 21, 2021 | 207.04 | 217.38 | 207.04 | 214.13 | 1,045,624 | +11.91(+5.89%) |
Dec 20, 2021 | 202.22 | 203.85 | 195.24 | 202.22 | 927,750 | -3.51(-1.71%) |
Dec 17, 2021 | 199.52 | 211.47 | 197.60 | 205.74 | 4,026,078 | +0.27(+0.13%) |
Dec 16, 2021 | 217.87 | 217.87 | 201.88 | 205.47 | 994,846 | -9.79(-4.55%) |
Dec 15, 2021 | 217.11 | 218.51 | 210.21 | 215.26 | 919,583 | +0.47(+0.22%) |
Dec 14, 2021 | 221.34 | 223.00 | 213.37 | 214.78 | 1,482,122 | -9.32(-4.16%) |
Dec 13, 2021 | 231.12 | 231.12 | 218.23 | 224.10 | 1,461,214 | -7.71(-3.32%) |
Dec 10, 2021 | 236.19 | 236.19 | 225.46 | 231.81 | 2,259,165 | -2.12(-0.91%) |
Dec 09, 2021 | 233.76 | 236.92 | 227.24 | 233.93 | 695,539 | -1.84(-0.78%) |
Dec 08, 2021 | 240.75 | 246.44 | 229.93 | 235.77 | 805,881 | -4.36(-1.82%) |
Dec 07, 2021 | 256.53 | 260.00 | 239.15 | 240.13 | 756,867 | -11.93(-4.73%) |
Dec 06, 2021 | 253.84 | 261.58 | 232.60 | 252.06 | 988,474 | +3.88(+1.56%) |
Dec 03, 2021 | 257.48 | 260.83 | 242.28 | 248.19 | 915,058 | -6.56(-2.57%) |
Dec 02, 2021 | 242.29 | 260.32 | 238.50 | 254.74 | 1,324,405 | +14.11(+5.86%) |