Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 190.93 | 198.75 | 188.08 | 196.70 | 538,648 | +4.60(+2.39%) |
Feb 25, 2022 | 189.73 | 192.60 | 186.72 | 192.10 | 331,250 | +2.89(+1.53%) |
Feb 24, 2022 | 169.39 | 189.56 | 169.39 | 189.21 | 501,135 | +14.40(+8.24%) |
Feb 23, 2022 | 183.98 | 186.53 | 174.64 | 174.81 | 380,752 | -6.65(-3.66%) |
Feb 22, 2022 | 178.46 | 183.13 | 177.17 | 181.46 | 569,497 | +0.78(+0.43%) |
Feb 18, 2022 | 180.68 | 0 | -1.74(-0.95%) | |||
Feb 17, 2022 | 189.62 | 189.62 | 173.39 | 182.42 | 742,458 | -1.61(-0.87%) |
Feb 16, 2022 | 184.15 | 184.75 | 179.11 | 184.03 | 788,446 | -3.02(-1.61%) |
Feb 15, 2022 | 191.34 | 193.60 | 184.71 | 187.05 | 359,963 | +1.55(+0.84%) |
Feb 14, 2022 | 187.88 | 191.48 | 184.00 | 185.50 | 460,041 | -3.47(-1.84%) |
Feb 11, 2022 | 193.52 | 197.08 | 186.66 | 188.97 | 334,204 | -4.82(-2.49%) |
Feb 10, 2022 | 189.28 | 199.61 | 189.28 | 193.79 | 282,682 | -3.37(-1.71%) |
Feb 09, 2022 | 196.22 | 200.14 | 195.73 | 197.16 | 476,499 | +5.33(+2.78%) |
Feb 08, 2022 | 198.01 | 199.34 | 188.44 | 191.83 | 549,348 | -9.56(-4.75%) |
Feb 07, 2022 | 200.43 | 208.20 | 198.33 | 201.39 | 277,218 | +0.44(+0.22%) |
Feb 04, 2022 | 198.00 | 203.89 | 196.86 | 200.95 | 180,548 | +2.59(+1.31%) |
Feb 03, 2022 | 198.19 | 198.36 | 252,954 | -5.77(-2.83%) | ||
Feb 02, 2022 | 204.32 | 206.05 | 201.28 | 204.13 | 213,121 | +1.24(+0.61%) |
Feb 01, 2022 | 200.55 | 203.39 | 197.01 | 202.89 | 343,844 | +4.55(+2.29%) |
Jan 31, 2022 | 191.79 | 198.59 | 198.34 | 394,054 | +8.35(+4.39%) | |
Jan 28, 2022 | 178.36 | 190.00 | 176.85 | 189.99 | 355,256 | +12.92(+7.30%) |
Jan 27, 2022 | 185.06 | 187.43 | 176.70 | 177.07 | 328,656 | -4.49(-2.47%) |
Jan 26, 2022 | 188.00 | 190.45 | 180.50 | 181.56 | 377,500 | -3.84(-2.07%) |
Jan 25, 2022 | 185.68 | 188.21 | 180.35 | 185.40 | 526,436 | -4.39(-2.31%) |
Jan 24, 2022 | 179.98 | 190.39 | 172.18 | 189.79 | 690,387 | +5.98(+3.25%) |
Jan 21, 2022 | 187.65 | 190.00 | 183.18 | 183.81 | 293,930 | -4.65(-2.47%) |
Jan 20, 2022 | 191.37 | 196.01 | 188.31 | 188.46 | 441,620 | -1.12(-0.59%) |
Jan 19, 2022 | 189.54 | 193.82 | 187.95 | 189.58 | 637,207 | +2.97(+1.59%) |
Jan 18, 2022 | 188.98 | 193.24 | 183.41 | 186.61 | 504,705 | -6.65(-3.44%) |
Jan 14, 2022 | 193.26 | 0 | +1.70(+0.89%) | |||
Jan 13, 2022 | 211.79 | 211.79 | 190.11 | 191.56 | 873,412 | -19.39(-9.19%) |
Jan 12, 2022 | 212.17 | 215.02 | 209.81 | 210.95 | 639,485 | +0.36(+0.17%) |
Jan 11, 2022 | 213.88 | 215.00 | 205.74 | 210.59 | 672,930 | +0.06(+0.03%) |
Jan 10, 2022 | 203.23 | 211.06 | 199.59 | 210.53 | 680,056 | +3.74(+1.81%) |
Jan 07, 2022 | 214.89 | 217.98 | 204.10 | 206.79 | 600,208 | -10.01(-4.62%) |
Jan 06, 2022 | 210.00 | 223.43 | 208.43 | 216.80 | 666,145 | +0.77(+0.36%) |
Jan 05, 2022 | 227.73 | 230.00 | 214.52 | 216.03 | 619,851 | -13.30(-5.80%) |
Jan 04, 2022 | 254.54 | 254.87 | 225.00 | 229.33 | 708,069 | -28.63(-11.10%) |
Jan 03, 2022 | 265.78 | 265.78 | 251.04 | 257.96 | 536,128 | -6.88(-2.60%) |
Dec 31, 2021 | 259.83 | 268.10 | 259.83 | 264.84 | 390,863 | +3.86(+1.48%) |
Dec 30, 2021 | 257.70 | 265.49 | 257.66 | 260.98 | 436,534 | +3.08(+1.19%) |
Dec 29, 2021 | 255.16 | 261.71 | 251.25 | 257.90 | 418,243 | +4.13(+1.63%) |
Dec 28, 2021 | 269.83 | 270.00 | 250.18 | 253.77 | 352,352 | -14.09(-5.26%) |
Dec 27, 2021 | 263.22 | 268.37 | 261.82 | 267.86 | 322,416 | +3.21(+1.21%) |
Dec 23, 2021 | 274.09 | 274.09 | 263.56 | 264.65 | 316,841 | -5.05(-1.87%) |
Dec 22, 2021 | 267.62 | 271.24 | 263.21 | 269.70 | 198,362 | +2.11(+0.79%) |
Dec 21, 2021 | 269.29 | 273.04 | 261.80 | 267.59 | 302,477 | +0.76(+0.28%) |
Dec 20, 2021 | 265.86 | 271.60 | 263.50 | 266.83 | 275,787 | +1.41(+0.53%) |
Dec 17, 2021 | 256.13 | 269.19 | 252.96 | 265.42 | 510,919 | +8.56(+3.33%) |
Dec 16, 2021 | 265.99 | 265.99 | 252.63 | 256.86 | 279,886 | -4.97(-1.90%) |
Dec 15, 2021 | 252.91 | 262.16 | 248.08 | 261.83 | 305,623 | +9.30(+3.68%) |
Dec 14, 2021 | 253.34 | 259.00 | 247.47 | 252.53 | 376,898 | -6.18(-2.39%) |
Dec 13, 2021 | 247.70 | 260.76 | 245.15 | 258.71 | 372,114 | +11.07(+4.47%) |
Dec 10, 2021 | 250.49 | 259.63 | 246.27 | 247.64 | 346,336 | -5.76(-2.27%) |
Dec 09, 2021 | 266.20 | 269.09 | 251.94 | 253.40 | 305,448 | -12.63(-4.75%) |
Dec 08, 2021 | 260.72 | 267.66 | 255.43 | 266.03 | 304,251 | +7.26(+2.80%) |
Dec 07, 2021 | 253.95 | 263.05 | 253.07 | 258.77 | 296,668 | +11.18(+4.52%) |
Dec 06, 2021 | 259.39 | 259.94 | 243.29 | 247.59 | 383,338 | -15.11(-5.75%) |
Dec 03, 2021 | 271.51 | 271.51 | 251.69 | 262.70 | 299,307 | -6.31(-2.34%) |
Dec 02, 2021 | 271.41 | 275.79 | 264.70 | 269.01 | 324,649 | -7.83(-2.83%) |