Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 138.23 | 141.93 | 136.50 | 139.53 | 8,996,001 | -0.08(-0.06%) |
Feb 25, 2022 | 134.74 | 139.81 | 131.61 | 139.61 | 8,167,478 | +4.51(+3.34%) |
Feb 24, 2022 | 112.66 | 135.90 | 112.49 | 135.10 | 16,902,226 | +16.75(+14.15%) |
Feb 23, 2022 | 122.00 | 122.89 | 117.78 | 118.35 | 14,280,755 | -3.62(-2.97%) |
Feb 22, 2022 | 113.11 | 128.16 | 112.51 | 121.97 | 46,982,320 | +9.51(+8.46%) |
Feb 18, 2022 | 112.46 | 0 | -32.25(-22.29%) | |||
Feb 17, 2022 | 159.29 | 161.56 | 143.00 | 144.71 | 16,884,146 | -16.74(-10.37%) |
Feb 16, 2022 | 164.00 | 165.84 | 158.80 | 161.45 | 3,694,874 | -6.70(-3.98%) |
Feb 15, 2022 | 162.65 | 168.59 | 156.69 | 168.15 | 3,670,659 | +9.13(+5.74%) |
Feb 14, 2022 | 164.46 | 167.54 | 158.80 | 159.02 | 3,892,628 | -4.92(-3.00%) |
Feb 11, 2022 | 165.00 | 171.70 | 161.66 | 163.94 | 5,120,308 | -1.71(-1.03%) |
Feb 10, 2022 | 166.32 | 177.96 | 163.31 | 165.65 | 7,804,246 | +0.69(+0.42%) |
Feb 09, 2022 | 158.24 | 165.50 | 157.45 | 164.96 | 3,948,590 | +9.10(+5.84%) |
Feb 08, 2022 | 154.20 | 157.60 | 152.50 | 155.86 | 2,874,250 | +0.09(+0.06%) |
Feb 07, 2022 | 157.57 | 163.21 | 154.52 | 155.77 | 3,366,038 | -2.96(-1.86%) |
Feb 04, 2022 | 147.74 | 161.21 | 146.96 | 158.73 | 5,573,477 | +13.45(+9.26%) |
Feb 03, 2022 | 152.10 | 145.18 | 145.28 | 4,504,602 | -11.62(-7.41%) | |
Feb 02, 2022 | 166.96 | 166.97 | 155.64 | 156.90 | 3,213,533 | -9.36(-5.63%) |
Feb 01, 2022 | 168.75 | 168.75 | 160.13 | 166.26 | 3,888,619 | +2.21(+1.35%) |
Jan 31, 2022 | 153.48 | 164.31 | 164.05 | 4,633,000 | +12.82(+8.48%) | |
Jan 28, 2022 | 148.09 | 152.26 | 142.03 | 151.23 | 4,316,932 | +3.41(+2.31%) |
Jan 27, 2022 | 151.83 | 156.41 | 146.96 | 147.82 | 4,861,980 | +0.10(+0.07%) |
Jan 26, 2022 | 156.96 | 160.20 | 146.26 | 147.72 | 6,734,726 | -4.47(-2.94%) |
Jan 25, 2022 | 153.50 | 158.14 | 147.84 | 152.19 | 4,487,959 | -5.13(-3.26%) |
Jan 24, 2022 | 148.45 | 157.52 | 139.47 | 157.32 | 9,856,988 | +5.19(+3.41%) |
Jan 21, 2022 | 160.00 | 163.50 | 151.53 | 152.13 | 8,167,371 | -15.23(-9.10%) |
Jan 20, 2022 | 170.30 | 179.68 | 167.03 | 167.36 | 7,775,321 | +0.87(+0.52%) |
Jan 19, 2022 | 166.73 | 172.72 | 162.31 | 166.49 | 4,121,357 | -0.34(-0.20%) |
Jan 18, 2022 | 166.20 | 172.25 | 162.00 | 166.83 | 5,141,923 | -0.65(-0.39%) |
Jan 14, 2022 | 167.48 | 0 | -0.82(-0.49%) | |||
Jan 13, 2022 | 178.56 | 179.71 | 167.82 | 168.30 | 6,303,191 | -9.14(-5.15%) |
Jan 12, 2022 | 188.27 | 190.50 | 176.70 | 177.44 | 5,228,924 | -8.26(-4.45%) |
Jan 11, 2022 | 180.65 | 189.09 | 179.45 | 185.70 | 3,777,254 | +2.74(+1.50%) |
Jan 10, 2022 | 177.04 | 183.72 | 173.56 | 182.96 | 5,840,566 | +2.55(+1.41%) |
Jan 07, 2022 | 189.46 | 189.46 | 178.61 | 180.41 | 9,217,058 | -13.42(-6.92%) |
Jan 06, 2022 | 198.82 | 203.58 | 190.00 | 193.83 | 5,742,863 | -2.88(-1.46%) |
Jan 05, 2022 | 213.33 | 216.24 | 195.94 | 196.71 | 7,850,092 | -26.12(-11.72%) |
Jan 04, 2022 | 233.50 | 234.26 | 215.58 | 222.83 | 4,061,461 | -10.36(-4.44%) |
Jan 03, 2022 | 230.63 | 238.35 | 224.87 | 233.19 | 4,095,582 | +4.99(+2.19%) |
Dec 31, 2021 | 236.20 | 241.46 | 227.51 | 228.20 | 4,570,431 | -8.00(-3.39%) |
Dec 30, 2021 | 225.00 | 238.50 | 224.93 | 236.20 | 4,730,252 | +11.40(+5.07%) |
Dec 29, 2021 | 229.30 | 230.00 | 223.21 | 224.80 | 3,335,930 | -9.00(-3.85%) |
Dec 28, 2021 | 227.13 | 241.00 | 227.00 | 233.80 | 5,773,731 | +5.87(+2.58%) |
Dec 27, 2021 | 233.62 | 234.40 | 226.69 | 227.93 | 3,166,313 | -5.59(-2.39%) |
Dec 23, 2021 | 226.95 | 234.32 | 222.06 | 233.52 | 2,983,284 | +6.82(+3.01%) |
Dec 22, 2021 | 231.74 | 234.93 | 223.00 | 226.70 | 3,973,401 | -5.07(-2.19%) |
Dec 21, 2021 | 230.97 | 232.90 | 222.33 | 231.77 | 3,741,030 | +3.71(+1.63%) |
Dec 20, 2021 | 232.26 | 238.75 | 226.66 | 228.06 | 5,122,893 | -8.40(-3.55%) |
Dec 17, 2021 | 216.84 | 237.18 | 208.07 | 236.46 | 9,604,407 | +17.45(+7.97%) |
Dec 16, 2021 | 210.37 | 220.70 | 209.50 | 219.01 | 12,312,289 | +15.07(+7.39%) |
Dec 15, 2021 | 215.65 | 217.85 | 190.23 | 203.94 | 20,455,984 | -17.54(-7.92%) |
Dec 14, 2021 | 213.68 | 223.79 | 211.19 | 221.48 | 3,429,869 | -0.44(-0.20%) |
Dec 13, 2021 | 228.29 | 228.79 | 214.11 | 221.92 | 5,535,544 | -7.33(-3.20%) |
Dec 10, 2021 | 240.00 | 245.45 | 226.34 | 229.25 | 6,189,822 | -5.84(-2.48%) |
Dec 09, 2021 | 257.01 | 266.05 | 234.59 | 235.09 | 16,319,670 | -20.99(-8.20%) |
Dec 08, 2021 | 235.96 | 260.99 | 233.60 | 256.08 | 24,811,868 | +39.48(+18.23%) |
Dec 07, 2021 | 213.28 | 220.54 | 213.16 | 216.60 | 4,241,625 | +6.44(+3.06%) |
Dec 06, 2021 | 201.39 | 210.33 | 196.94 | 210.16 | 3,865,003 | +4.61(+2.24%) |
Dec 03, 2021 | 210.53 | 210.53 | 199.14 | 205.55 | 4,165,444 | -4.71(-2.24%) |
Dec 02, 2021 | 206.73 | 212.90 | 204.23 | 210.26 | 3,378,555 | +2.51(+1.21%) |