Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 154.18 | 158.30 | 150.58 | 157.85 | 786,408 | +2.85(+1.84%) |
Feb 25, 2022 | 152.12 | 155.10 | 151.65 | 155.00 | 928,882 | +2.11(+1.38%) |
Feb 24, 2022 | 144.91 | 152.97 | 143.30 | 152.89 | 1,245,314 | +5.42(+3.68%) |
Feb 23, 2022 | 148.43 | 149.31 | 145.93 | 147.47 | 991,278 | +0.66(+0.45%) |
Feb 22, 2022 | 146.79 | 149.06 | 145.31 | 146.81 | 951,627 | -0.69(-0.47%) |
Feb 18, 2022 | 147.50 | 0 | -2.45(-1.63%) | |||
Feb 17, 2022 | 152.71 | 152.97 | 149.66 | 149.95 | 722,726 | -3.33(-2.17%) |
Feb 16, 2022 | 153.29 | 153.65 | 149.74 | 153.28 | 333,496 | -0.02(-0.01%) |
Feb 15, 2022 | 150.02 | 153.77 | 149.66 | 153.30 | 580,050 | +4.64(+3.12%) |
Feb 14, 2022 | 150.76 | 151.15 | 147.66 | 148.66 | 944,752 | -2.10(-1.39%) |
Feb 11, 2022 | 149.28 | 154.45 | 148.07 | 150.76 | 972,660 | -0.10(-0.07%) |
Feb 10, 2022 | 148.15 | 157.09 | 147.57 | 150.86 | 896,311 | -0.54(-0.36%) |
Feb 09, 2022 | 149.14 | 151.57 | 146.55 | 151.40 | 779,751 | +3.76(+2.55%) |
Feb 08, 2022 | 147.41 | 149.40 | 144.26 | 147.64 | 695,521 | -1.01(-0.68%) |
Feb 07, 2022 | 145.66 | 149.77 | 145.19 | 148.65 | 489,543 | +3.23(+2.22%) |
Feb 04, 2022 | 141.59 | 146.39 | 140.66 | 145.42 | 670,018 | +2.91(+2.04%) |
Feb 03, 2022 | 145.04 | 141.28 | 142.51 | 469,358 | -2.75(-1.89%) | |
Feb 02, 2022 | 144.67 | 145.98 | 143.38 | 145.26 | 670,613 | +0.33(+0.23%) |
Feb 01, 2022 | 138.14 | 146.26 | 138.09 | 144.93 | 1,137,525 | +7.33(+5.33%) |
Jan 31, 2022 | 132.58 | 137.78 | 137.60 | 1,183,697 | +5.51(+4.17%) | |
Jan 28, 2022 | 129.06 | 132.56 | 125.00 | 132.09 | 929,752 | +4.91(+3.86%) |
Jan 27, 2022 | 130.53 | 131.99 | 126.89 | 127.18 | 904,441 | -2.94(-2.26%) |
Jan 26, 2022 | 133.58 | 136.76 | 129.87 | 130.12 | 773,989 | -0.82(-0.63%) |
Jan 25, 2022 | 135.54 | 136.44 | 130.46 | 130.94 | 806,325 | -5.59(-4.09%) |
Jan 24, 2022 | 132.89 | 136.98 | 128.13 | 136.53 | 986,617 | +0.12(+0.09%) |
Jan 21, 2022 | 130.20 | 137.92 | 129.85 | 136.41 | 1,164,719 | -1.90(-1.37%) |
Jan 20, 2022 | 146.16 | 146.44 | 137.90 | 138.31 | 576,250 | -0.31(-0.22%) |
Jan 19, 2022 | 141.27 | 144.18 | 137.69 | 138.62 | 474,976 | -0.57(-0.41%) |
Jan 18, 2022 | 145.65 | 147.01 | 138.61 | 139.19 | 647,512 | -9.31(-6.27%) |
Jan 14, 2022 | 148.50 | 0 | +0.50(+0.34%) | |||
Jan 13, 2022 | 147.47 | 150.82 | 144.97 | 148.00 | 606,250 | +0.46(+0.31%) |
Jan 12, 2022 | 146.89 | 149.47 | 144.01 | 147.54 | 750,416 | -0.49(-0.33%) |
Jan 11, 2022 | 151.11 | 152.12 | 146.33 | 148.03 | 674,057 | -2.13(-1.42%) |
Jan 10, 2022 | 146.16 | 150.17 | 142.51 | 150.16 | 841,198 | +2.03(+1.37%) |
Jan 07, 2022 | 151.00 | 153.30 | 147.50 | 148.13 | 594,186 | -2.87(-1.90%) |
Jan 06, 2022 | 156.19 | 156.19 | 146.31 | 151.00 | 1,122,350 | -4.09(-2.64%) |
Jan 05, 2022 | 161.57 | 163.28 | 154.59 | 155.09 | 886,800 | -10.14(-6.14%) |
Jan 04, 2022 | 172.05 | 174.66 | 161.58 | 165.23 | 833,115 | -8.68(-4.99%) |
Jan 03, 2022 | 171.06 | 173.98 | 165.58 | 173.91 | 993,152 | +4.33(+2.55%) |
Dec 31, 2021 | 171.62 | 175.32 | 169.58 | 169.58 | 381,828 | -1.45(-0.85%) |
Dec 30, 2021 | 169.74 | 174.50 | 168.97 | 171.03 | 676,892 | +0.95(+0.56%) |
Dec 29, 2021 | 169.90 | 170.36 | 165.27 | 170.08 | 599,373 | +1.38(+0.82%) |
Dec 28, 2021 | 161.43 | 171.99 | 161.11 | 168.70 | 1,207,140 | +7.59(+4.71%) |
Dec 27, 2021 | 190.00 | 190.00 | 159.11 | 161.11 | 4,532,979 | -33.24(-17.10%) |
Dec 23, 2021 | 189.18 | 196.30 | 185.94 | 194.35 | 390,373 | +6.97(+3.72%) |
Dec 22, 2021 | 189.13 | 193.75 | 184.02 | 187.38 | 1,239,963 | -12.21(-6.12%) |
Dec 21, 2021 | 199.00 | 199.88 | 196.29 | 199.59 | 1,174,858 | +1.30(+0.66%) |
Dec 20, 2021 | 198.29 | 199.50 | 190.52 | 198.29 | 1,526,165 | +3.72(+1.91%) |
Dec 17, 2021 | 183.90 | 195.80 | 180.00 | 194.57 | 959,204 | +9.69(+5.24%) |
Dec 16, 2021 | 186.57 | 191.06 | 180.88 | 184.88 | 561,314 | -6.18(-3.23%) |
Dec 15, 2021 | 185.73 | 194.10 | 184.75 | 191.06 | 760,074 | +5.33(+2.87%) |
Dec 14, 2021 | 186.27 | 190.06 | 183.11 | 185.73 | 658,494 | -0.69(-0.37%) |
Dec 13, 2021 | 175.54 | 187.68 | 174.26 | 186.42 | 891,063 | +12.77(+7.35%) |
Dec 10, 2021 | 172.97 | 179.25 | 172.30 | 173.65 | 394,416 | +1.18(+0.68%) |
Dec 09, 2021 | 177.44 | 177.99 | 169.90 | 172.47 | 1,133,828 | -4.45(-2.52%) |
Dec 08, 2021 | 181.23 | 183.95 | 176.47 | 176.92 | 731,929 | -3.36(-1.86%) |
Dec 07, 2021 | 180.11 | 183.35 | 176.56 | 180.28 | 1,107,432 | +3.28(+1.85%) |
Dec 06, 2021 | 170.00 | 177.62 | 169.22 | 177.00 | 581,665 | +5.64(+3.29%) |
Dec 03, 2021 | 183.57 | 185.54 | 170.25 | 171.36 | 640,153 | -11.49(-6.28%) |
Dec 02, 2021 | 179.43 | 184.44 | 178.50 | 182.85 | 431,772 | +2.92(+1.62%) |