Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 155.02 | 155.10 | 148.30 | 151.49 | 11,064,405 | -3.60(-2.32%) |
Feb 25, 2022 | 159.26 | 156.75 | 152.91 | 155.09 | 6,173,222 | -3.17(-2.00%) |
Feb 24, 2022 | 141.30 | 158.96 | 141.18 | 158.26 | 10,346,055 | +8.22(+5.48%) |
Feb 23, 2022 | 165.93 | 166.66 | 149.85 | 150.04 | 9,764,391 | -15.20(-9.20%) |
Feb 22, 2022 | 172.13 | 176.38 | 161.32 | 165.24 | 8,383,483 | -9.66(-5.52%) |
Feb 18, 2022 | 174.90 | 0 | -8.70(-4.74%) | |||
Feb 17, 2022 | 184.90 | 188.98 | 181.54 | 183.60 | 7,771,289 | -3.04(-1.63%) |
Feb 16, 2022 | 178.29 | 191.73 | 178.00 | 186.64 | 22,243,408 | +6.57(+3.65%) |
Feb 15, 2022 | 172.92 | 180.63 | 172.75 | 180.07 | 11,618,515 | +10.41(+6.14%) |
Feb 14, 2022 | 166.63 | 171.80 | 165.03 | 169.66 | 4,839,417 | +3.13(+1.88%) |
Feb 11, 2022 | 175.31 | 176.74 | 164.83 | 166.53 | 6,464,447 | -5.42(-3.15%) |
Feb 10, 2022 | 165.24 | 177.06 | 165.25 | 171.95 | 8,253,549 | +2.42(+1.43%) |
Feb 09, 2022 | 165.37 | 170.07 | 165.08 | 169.53 | 4,863,955 | +7.27(+4.48%) |
Feb 08, 2022 | 154.00 | 163.08 | 153.44 | 162.26 | 4,305,819 | +4.35(+2.75%) |
Feb 07, 2022 | 156.79 | 160.88 | 155.95 | 157.91 | 4,699,981 | +2.35(+1.51%) |
Feb 04, 2022 | 150.14 | 157.24 | 150.00 | 155.56 | 4,687,720 | +5.99(+4.00%) |
Feb 03, 2022 | 147.97 | 149.57 | 4,571,430 | -2.19(-1.44%) | ||
Feb 02, 2022 | 156.31 | 156.51 | 150.71 | 151.76 | 3,686,758 | -5.18(-3.30%) |
Feb 01, 2022 | 155.35 | 157.39 | 152.50 | 156.94 | 3,790,974 | +14.17(+9.93%) |
Jan 28, 2022 | 138.54 | 143.11 | 134.37 | 142.77 | 5,604,424 | +4.36(+3.15%) |
Jan 27, 2022 | 143.48 | 145.55 | 137.92 | 138.41 | 4,472,770 | -3.73(-2.62%) |
Jan 26, 2022 | 149.29 | 152.40 | 140.04 | 142.14 | 6,986,235 | -2.42(-1.67%) |
Jan 25, 2022 | 143.90 | 146.97 | 140.13 | 144.56 | 5,692,103 | -3.34(-2.26%) |
Jan 24, 2022 | 150.00 | 151.16 | 135.76 | 147.90 | 14,608,254 | -8.83(-5.63%) |
Jan 21, 2022 | 156.82 | 160.20 | 152.41 | 156.73 | 7,242,268 | -1.27(-0.80%) |
Jan 20, 2022 | 157.81 | 165.20 | 157.35 | 158.00 | 4,937,227 | +3.42(+2.21%) |
Jan 19, 2022 | 157.00 | 160.20 | 154.44 | 154.58 | 5,119,146 | -0.11(-0.07%) |
Jan 18, 2022 | 156.91 | 160.79 | 153.87 | 154.69 | 5,778,751 | -9.30(-5.67%) |
Jan 14, 2022 | 163.99 | 0 | -2.01(-1.21%) | |||
Jan 13, 2022 | 170.23 | 171.99 | 165.76 | 166.00 | 4,891,318 | -3.54(-2.09%) |
Jan 12, 2022 | 170.24 | 171.04 | 165.11 | 169.54 | 3,532,129 | +0.93(+0.55%) |
Jan 11, 2022 | 160.71 | 169.39 | 159.08 | 168.61 | 5,334,807 | +7.90(+4.92%) |
Jan 10, 2022 | 159.76 | 161.70 | 152.15 | 160.71 | 6,969,581 | -5.34(-3.22%) |
Jan 07, 2022 | 159.18 | 166.88 | 158.46 | 166.05 | 5,624,609 | +6.30(+3.94%) |
Jan 06, 2022 | 160.29 | 163.73 | 156.34 | 159.75 | 5,050,838 | -2.50(-1.54%) |
Jan 05, 2022 | 169.88 | 175.11 | 162.24 | 162.25 | 4,784,338 | -8.55(-5.01%) |
Jan 04, 2022 | 174.15 | 175.90 | 167.20 | 170.80 | 4,077,535 | -12.11(-6.62%) |
Jan 03, 2022 | 165.30 | 182.91 | 165.22 | 182.91 | 4,227,092 | +16.42(+9.86%) |
Dec 31, 2021 | 168.78 | 170.87 | 166.08 | 166.49 | 2,595,979 | -2.29(-1.36%) |
Dec 30, 2021 | 167.06 | 174.02 | 165.71 | 168.78 | 2,177,640 | +1.34(+0.80%) |
Dec 29, 2021 | 169.52 | 170.48 | 165.02 | 167.44 | 1,994,682 | -12.57(-6.98%) |
Dec 28, 2021 | 171.32 | 180.01 | 167.73 | 180.01 | 2,293,273 | +8.33(+4.85%) |
Dec 27, 2021 | 169.81 | 172.43 | 168.78 | 171.68 | 2,725,297 | +0.37(+0.22%) |
Dec 23, 2021 | 170.50 | 171.99 | 166.89 | 171.31 | 4,017,453 | +2.02(+1.19%) |
Dec 22, 2021 | 165.68 | 170.68 | 162.80 | 169.29 | 4,804,691 | -1.32(-0.77%) |
Dec 21, 2021 | 159.50 | 176.80 | 158.37 | 170.61 | 6,291,191 | +13.38(+8.51%) |
Dec 20, 2021 | 151.16 | 158.48 | 151.00 | 157.23 | 4,636,837 | -0.68(-0.43%) |
Dec 17, 2021 | 154.62 | 158.31 | 149.44 | 157.91 | 24,100,972 | +1.53(+0.98%) |
Dec 16, 2021 | 166.25 | 167.73 | 153.60 | 156.38 | 9,408,533 | -6.21(-3.82%) |
Dec 15, 2021 | 167.64 | 168.96 | 160.18 | 162.59 | 6,661,118 | -5.37(-3.20%) |
Dec 14, 2021 | 168.30 | 169.91 | 164.50 | 167.96 | 5,651,699 | -3.08(-1.80%) |
Dec 13, 2021 | 178.25 | 180.00 | 168.89 | 171.04 | 7,256,604 | -17.74(-9.40%) |
Dec 10, 2021 | 178.15 | 188.78 | 175.85 | 188.78 | 3,980,448 | +7.32(+4.03%) |
Dec 09, 2021 | 182.09 | 185.30 | 179.28 | 181.46 | 3,515,014 | -5.03(-2.70%) |
Dec 08, 2021 | 186.00 | 187.50 | 182.14 | 186.49 | 4,214,887 | +8.08(+4.53%) |
Dec 07, 2021 | 185.61 | 187.50 | 170.61 | 178.41 | 6,258,915 | -4.50(-2.46%) |
Dec 06, 2021 | 182.91 | 182.91 | 162.85 | 182.91 | 9,810,911 | +15.91(+9.53%) |
Dec 03, 2021 | 168.98 | 170.73 | 162.14 | 167.00 | 6,460,899 | -7.02(-4.04%) |
Dec 02, 2021 | 161.36 | 174.02 | 160.49 | 174.02 | 5,683,829 | +10.94(+6.71%) |