Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 187.35 | 197.25 | 186.73 | 195.21 | 8,310,477 | +13.46(+7.41%) |
Feb 25, 2022 | 182.51 | 182.54 | 176.51 | 181.75 | 5,477,703 | -1.13(-0.62%) |
Feb 24, 2022 | 153.50 | 184.33 | 153.50 | 182.88 | 9,563,318 | +21.05(+13.01%) |
Feb 23, 2022 | 170.62 | 171.60 | 161.64 | 161.83 | 3,653,795 | -4.88(-2.93%) |
Feb 22, 2022 | 161.50 | 170.88 | 161.48 | 166.71 | 3,273,302 | +1.78(+1.08%) |
Feb 18, 2022 | 164.93 | 0 | -4.92(-2.90%) | |||
Feb 17, 2022 | 181.86 | 181.88 | 168.96 | 169.85 | 3,642,122 | -13.43(-7.33%) |
Feb 16, 2022 | 186.24 | 186.61 | 180.34 | 183.28 | 2,750,859 | -6.02(-3.18%) |
Feb 15, 2022 | 185.10 | 189.50 | 182.41 | 189.30 | 2,468,956 | +8.70(+4.82%) |
Feb 14, 2022 | 180.06 | 186.62 | 179.91 | 180.60 | 2,611,601 | -1.26(-0.69%) |
Feb 11, 2022 | 188.49 | 191.25 | 178.61 | 181.86 | 3,268,739 | -6.02(-3.20%) |
Feb 10, 2022 | 182.23 | 193.48 | 182.22 | 187.88 | 3,462,920 | +0.98(+0.52%) |
Feb 09, 2022 | 182.10 | 187.00 | 181.01 | 186.90 | 2,569,046 | +8.00(+4.47%) |
Feb 08, 2022 | 175.98 | 184.12 | 175.83 | 178.90 | 3,820,848 | +0.06(+0.03%) |
Feb 07, 2022 | 176.80 | 183.19 | 176.36 | 178.84 | 1,987,457 | +1.63(+0.92%) |
Feb 04, 2022 | 170.89 | 178.64 | 169.00 | 177.21 | 2,080,619 | +6.58(+3.86%) |
Feb 03, 2022 | 171.97 | 170.63 | 3,215,643 | -6.41(-3.62%) | ||
Feb 02, 2022 | 183.00 | 185.00 | 174.08 | 177.04 | 3,518,044 | -5.11(-2.81%) |
Feb 01, 2022 | 182.01 | 182.91 | 176.24 | 182.15 | 3,005,406 | +1.51(+0.84%) |
Jan 31, 2022 | 170.70 | 180.88 | 180.64 | 4,937,864 | +11.74(+6.95%) | |
Jan 28, 2022 | 160.60 | 169.17 | 156.12 | 168.90 | 4,517,645 | +9.09(+5.69%) |
Jan 27, 2022 | 164.16 | 167.77 | 158.36 | 159.81 | 3,891,215 | -1.13(-0.70%) |
Jan 26, 2022 | 162.26 | 171.24 | 159.27 | 160.94 | 5,044,695 | +2.35(+1.48%) |
Jan 25, 2022 | 167.00 | 168.95 | 157.50 | 158.59 | 5,269,182 | -8.68(-5.19%) |
Jan 24, 2022 | 157.18 | 168.22 | 150.02 | 167.27 | 8,757,533 | +2.54(+1.54%) |
Jan 21, 2022 | 171.88 | 173.25 | 163.11 | 164.73 | 6,349,685 | -9.16(-5.27%) |
Jan 20, 2022 | 177.33 | 182.50 | 173.34 | 173.89 | 3,168,107 | -1.82(-1.04%) |
Jan 19, 2022 | 171.71 | 181.89 | 171.52 | 175.71 | 4,435,186 | +2.86(+1.65%) |
Jan 18, 2022 | 172.73 | 183.88 | 170.05 | 172.85 | 4,732,920 | -3.85(-2.18%) |
Jan 14, 2022 | 176.70 | 0 | +1.80(+1.03%) | |||
Jan 13, 2022 | 188.15 | 188.44 | 173.53 | 174.90 | 7,556,726 | -13.07(-6.95%) |
Jan 12, 2022 | 196.61 | 200.68 | 185.70 | 187.97 | 6,000,366 | -8.14(-4.15%) |
Jan 11, 2022 | 189.61 | 198.50 | 188.74 | 196.11 | 3,657,026 | +3.61(+1.88%) |
Jan 10, 2022 | 182.61 | 193.18 | 174.87 | 192.50 | 7,044,102 | +3.51(+1.86%) |
Jan 07, 2022 | 185.00 | 193.27 | 184.81 | 188.99 | 3,531,880 | +1.50(+0.80%) |
Jan 06, 2022 | 180.25 | 192.17 | 176.25 | 187.49 | 6,445,139 | +8.20(+4.57%) |
Jan 05, 2022 | 185.00 | 191.36 | 178.99 | 179.29 | 5,001,305 | -9.90(-5.23%) |
Jan 04, 2022 | 195.89 | 197.44 | 183.32 | 189.19 | 6,509,373 | -9.14(-4.61%) |
Jan 03, 2022 | 205.00 | 205.57 | 193.51 | 198.33 | 5,314,343 | -6.42(-3.14%) |
Dec 31, 2021 | 208.95 | 208.98 | 204.57 | 204.75 | 1,718,128 | -4.20(-2.01%) |
Dec 30, 2021 | 207.00 | 213.59 | 206.00 | 208.95 | 1,974,171 | +2.08(+1.01%) |
Dec 29, 2021 | 206.69 | 207.43 | 201.35 | 206.87 | 1,924,579 | -0.36(-0.17%) |
Dec 28, 2021 | 210.00 | 210.87 | 206.28 | 207.23 | 1,518,993 | -15.75(-7.06%) |
Dec 27, 2021 | 211.48 | 222.97 | 209.15 | 222.97 | 2,741,385 | +11.45(+5.42%) |
Dec 23, 2021 | 207.60 | 213.00 | 204.65 | 211.52 | 2,668,181 | +3.92(+1.89%) |
Dec 22, 2021 | 205.48 | 210.50 | 204.31 | 207.60 | 2,863,301 | -2.71(-1.29%) |
Dec 21, 2021 | 207.33 | 210.81 | 200.03 | 210.31 | 2,869,206 | +4.02(+1.95%) |
Dec 20, 2021 | 200.24 | 209.79 | 200.00 | 206.29 | 3,487,105 | +1.19(+0.58%) |
Dec 17, 2021 | 196.21 | 206.85 | 193.20 | 205.10 | 5,463,156 | +4.82(+2.41%) |
Dec 16, 2021 | 211.70 | 212.29 | 196.92 | 200.28 | 4,076,155 | -10.43(-4.95%) |
Dec 15, 2021 | 198.55 | 212.20 | 194.75 | 210.71 | 4,487,044 | +12.00(+6.04%) |
Dec 14, 2021 | 197.01 | 200.62 | 192.00 | 198.71 | 3,839,253 | +0.03(+0.02%) |
Dec 13, 2021 | 198.59 | 204.17 | 194.32 | 198.68 | 4,034,951 | +0.08(+0.04%) |
Dec 10, 2021 | 201.75 | 205.50 | 196.50 | 198.60 | 3,326,741 | -2.67(-1.33%) |
Dec 09, 2021 | 209.96 | 213.40 | 199.40 | 201.27 | 3,384,758 | -7.91(-3.78%) |
Dec 08, 2021 | 205.60 | 211.00 | 200.05 | 209.18 | 3,979,210 | +4.86(+2.38%) |
Dec 07, 2021 | 200.62 | 208.11 | 200.62 | 204.32 | 4,429,517 | +9.61(+4.94%) |
Dec 06, 2021 | 190.05 | 196.00 | 185.71 | 194.71 | 5,271,655 | -2.34(-1.19%) |
Dec 03, 2021 | 212.84 | 213.26 | 188.43 | 197.05 | 7,840,155 | -12.30(-5.88%) |
Dec 02, 2021 | 207.98 | 212.60 | 201.19 | 209.35 | 9,309,676 | +7.85(+3.90%) |