Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 173.72 | 180.00 | 173.72 | 177.23 | 369,205 | +1.64(+0.93%) |
Feb 25, 2022 | 171.03 | 176.61 | 170.19 | 175.59 | 409,762 | +4.96(+2.91%) |
Feb 24, 2022 | 146.73 | 171.38 | 144.39 | 170.63 | 482,845 | +17.38(+11.34%) |
Feb 23, 2022 | 158.76 | 160.79 | 153.09 | 153.25 | 438,091 | -4.58(-2.90%) |
Feb 22, 2022 | 140.43 | 164.55 | 140.40 | 157.83 | 683,820 | +10.34(+7.01%) |
Feb 18, 2022 | 147.49 | 0 | +4.63(+3.24%) | |||
Feb 17, 2022 | 149.96 | 149.96 | 141.38 | 142.86 | 416,794 | -8.03(-5.32%) |
Feb 16, 2022 | 151.32 | 152.74 | 146.02 | 150.89 | 316,804 | -1.85(-1.21%) |
Feb 15, 2022 | 149.96 | 155.26 | 148.02 | 152.74 | 379,921 | +6.17(+4.21%) |
Feb 14, 2022 | 152.21 | 158.23 | 144.99 | 146.57 | 350,823 | -5.63(-3.70%) |
Feb 11, 2022 | 159.19 | 163.00 | 151.11 | 152.20 | 298,288 | -6.40(-4.04%) |
Feb 10, 2022 | 155.73 | 164.35 | 151.37 | 158.60 | 243,208 | -1.41(-0.88%) |
Feb 09, 2022 | 158.00 | 161.46 | 158.00 | 160.01 | 187,205 | +4.77(+3.07%) |
Feb 08, 2022 | 149.97 | 155.68 | 146.92 | 155.24 | 141,866 | +4.77(+3.17%) |
Feb 07, 2022 | 149.73 | 155.00 | 147.55 | 150.47 | 198,271 | +0.08(+0.05%) |
Feb 04, 2022 | 144.71 | 151.59 | 140.83 | 150.39 | 201,012 | +6.45(+4.48%) |
Feb 03, 2022 | 147.98 | 143.06 | 143.94 | 246,722 | -8.80(-5.76%) | |
Feb 02, 2022 | 154.06 | 156.20 | 148.48 | 152.74 | 336,945 | -2.29(-1.48%) |
Feb 01, 2022 | 148.03 | 155.84 | 143.99 | 155.03 | 465,313 | +10.06(+6.94%) |
Jan 31, 2022 | 133.94 | 145.74 | 144.97 | 316,442 | +11.10(+8.29%) | |
Jan 28, 2022 | 129.01 | 134.10 | 125.00 | 133.87 | 275,981 | +5.91(+4.62%) |
Jan 27, 2022 | 136.03 | 136.03 | 126.91 | 127.96 | 248,599 | -5.02(-3.78%) |
Jan 26, 2022 | 138.49 | 142.82 | 131.73 | 132.98 | 369,309 | -1.63(-1.21%) |
Jan 25, 2022 | 140.16 | 142.55 | 134.60 | 134.61 | 443,004 | -8.56(-5.98%) |
Jan 24, 2022 | 130.00 | 144.45 | 126.01 | 143.17 | 714,325 | +8.50(+6.31%) |
Jan 21, 2022 | 136.57 | 140.19 | 133.01 | 134.67 | 569,027 | -6.07(-4.31%) |
Jan 20, 2022 | 148.41 | 152.06 | 140.40 | 140.74 | 838,093 | -4.05(-2.80%) |
Jan 19, 2022 | 155.24 | 158.51 | 143.37 | 144.79 | 725,148 | -11.24(-7.20%) |
Jan 18, 2022 | 164.00 | 167.01 | 155.11 | 156.03 | 612,214 | -10.95(-6.56%) |
Jan 14, 2022 | 166.98 | 0 | -16.71(-9.10%) | |||
Jan 13, 2022 | 188.66 | 188.97 | 180.45 | 183.69 | 428,833 | -5.21(-2.76%) |
Jan 12, 2022 | 189.79 | 192.07 | 185.53 | 188.90 | 874,738 | +2.80(+1.50%) |
Jan 11, 2022 | 177.11 | 186.24 | 174.96 | 186.10 | 608,966 | +9.40(+5.32%) |
Jan 10, 2022 | 175.00 | 182.56 | 173.62 | 176.70 | 1,452,222 | +7.68(+4.54%) |
Jan 07, 2022 | 177.04 | 178.43 | 167.07 | 169.02 | 581,353 | -8.69(-4.89%) |
Jan 06, 2022 | 178.23 | 185.07 | 172.01 | 177.71 | 365,797 | -3.16(-1.75%) |
Jan 05, 2022 | 183.87 | 194.00 | 177.30 | 180.87 | 575,453 | -6.54(-3.49%) |
Jan 04, 2022 | 191.08 | 192.99 | 180.26 | 187.41 | 367,199 | -4.61(-2.40%) |
Jan 03, 2022 | 179.60 | 192.36 | 173.00 | 192.02 | 470,491 | +13.69(+7.68%) |
Dec 31, 2021 | 178.91 | 182.97 | 177.06 | 178.33 | 347,391 | -1.33(-0.74%) |
Dec 30, 2021 | 177.40 | 183.48 | 176.99 | 179.66 | 194,912 | +2.27(+1.28%) |
Dec 29, 2021 | 177.52 | 179.88 | 173.47 | 177.39 | 358,348 | -0.36(-0.20%) |
Dec 28, 2021 | 179.74 | 182.86 | 175.76 | 177.75 | 263,172 | -1.71(-0.95%) |
Dec 27, 2021 | 183.28 | 183.55 | 179.28 | 179.46 | 321,183 | -3.81(-2.08%) |
Dec 23, 2021 | 184.80 | 186.00 | 181.93 | 183.27 | 200,676 | -1.41(-0.76%) |
Dec 22, 2021 | 177.57 | 185.04 | 177.57 | 184.68 | 174,747 | +6.93(+3.90%) |
Dec 21, 2021 | 177.75 | 179.07 | 170.25 | 177.75 | 292,977 | +8.99(+5.33%) |
Dec 20, 2021 | 170.24 | 173.08 | 165.22 | 168.76 | 461,669 | -3.21(-1.87%) |
Dec 17, 2021 | 166.87 | 176.31 | 163.00 | 171.97 | 444,110 | +4.86(+2.91%) |
Dec 16, 2021 | 182.99 | 183.99 | 166.70 | 167.11 | 398,612 | -13.48(-7.46%) |
Dec 15, 2021 | 175.42 | 180.93 | 167.00 | 180.59 | 499,318 | +5.93(+3.40%) |
Dec 14, 2021 | 173.38 | 180.08 | 170.20 | 174.66 | 463,852 | -2.77(-1.56%) |
Dec 13, 2021 | 176.99 | 181.13 | 173.80 | 177.43 | 349,606 | -1.21(-0.68%) |
Dec 10, 2021 | 182.19 | 186.87 | 177.32 | 178.64 | 242,700 | -3.18(-1.75%) |
Dec 09, 2021 | 192.68 | 195.26 | 181.29 | 181.82 | 194,861 | -12.68(-6.52%) |
Dec 08, 2021 | 191.41 | 197.48 | 186.20 | 194.50 | 384,366 | +5.03(+2.65%) |
Dec 07, 2021 | 180.80 | 192.00 | 180.80 | 189.47 | 377,053 | +12.07(+6.80%) |
Dec 06, 2021 | 169.50 | 179.05 | 162.02 | 177.40 | 578,199 | +12.27(+7.43%) |
Dec 03, 2021 | 172.86 | 173.88 | 161.39 | 165.13 | 339,535 | -7.40(-4.29%) |
Dec 02, 2021 | 169.28 | 176.78 | 168.53 | 172.53 | 319,508 | +2.64(+1.55%) |