Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 163.81 | 170.41 | 169.81 | 1,883,816 | +9.73(+6.08%) | |
Jan 28, 2022 | 151.97 | 160.09 | 148.60 | 160.08 | 1,451,521 | +7.58(+4.97%) |
Jan 27, 2022 | 159.79 | 162.30 | 150.76 | 152.50 | 2,510,871 | -6.08(-3.83%) |
Jan 26, 2022 | 161.37 | 165.47 | 157.00 | 158.58 | 2,718,988 | +4.15(+2.69%) |
Jan 25, 2022 | 155.41 | 164.30 | 150.54 | 154.42 | 4,124,008 | +5.44(+3.65%) |
Jan 24, 2022 | 140.12 | 149.98 | 133.35 | 148.99 | 5,889,414 | +3.43(+2.36%) |
Jan 21, 2022 | 151.82 | 152.82 | 143.88 | 145.55 | 4,454,311 | -8.91(-5.77%) |
Jan 20, 2022 | 164.21 | 164.59 | 153.67 | 154.46 | 3,321,276 | -5.06(-3.17%) |
Jan 19, 2022 | 169.37 | 173.40 | 158.48 | 159.53 | 3,570,340 | -7.47(-4.47%) |
Jan 18, 2022 | 180.85 | 180.85 | 165.85 | 167.00 | 4,805,040 | -26.42(-13.66%) |
Jan 14, 2022 | 193.41 | 0 | -6.90(-3.44%) | |||
Jan 13, 2022 | 214.22 | 217.29 | 200.18 | 200.31 | 2,280,782 | -17.64(-8.10%) |
Jan 12, 2022 | 213.92 | 218.65 | 210.92 | 217.95 | 1,830,139 | +5.00(+2.35%) |
Jan 11, 2022 | 219.99 | 221.27 | 210.27 | 212.95 | 2,645,462 | -14.01(-6.17%) |
Jan 10, 2022 | 201.75 | 227.31 | 198.89 | 226.96 | 3,786,623 | +17.92(+8.57%) |
Jan 07, 2022 | 210.88 | 214.85 | 206.51 | 209.04 | 1,217,446 | -2.86(-1.35%) |
Jan 06, 2022 | 211.65 | 214.63 | 195.39 | 211.91 | 2,790,086 | +3.27(+1.57%) |
Jan 05, 2022 | 227.43 | 227.54 | 208.24 | 208.64 | 3,135,630 | -12.49(-5.65%) |
Jan 04, 2022 | 228.75 | 230.44 | 217.09 | 221.13 | 3,446,321 | -7.66(-3.35%) |
Jan 03, 2022 | 250.52 | 252.76 | 228.44 | 228.79 | 3,827,992 | -33.81(-12.87%) |
Dec 31, 2021 | 250.21 | 262.60 | 248.05 | 262.60 | 1,174,560 | +9.18(+3.62%) |
Dec 30, 2021 | 235.86 | 255.40 | 234.86 | 253.42 | 2,383,033 | +15.99(+6.73%) |
Dec 29, 2021 | 232.02 | 241.07 | 228.67 | 237.43 | 2,749,646 | -0.78(-0.33%) |
Dec 28, 2021 | 247.04 | 253.10 | 235.12 | 238.21 | 2,585,873 | -13.26(-5.27%) |
Dec 27, 2021 | 249.90 | 256.47 | 246.93 | 251.47 | 1,535,096 | -0.44(-0.18%) |
Dec 23, 2021 | 254.92 | 256.09 | 246.75 | 251.92 | 2,639,351 | -4.35(-1.70%) |
Dec 22, 2021 | 269.84 | 270.92 | 252.14 | 256.27 | 3,131,273 | -11.60(-4.33%) |
Dec 21, 2021 | 271.76 | 278.26 | 263.08 | 267.88 | 2,801,595 | -3.72(-1.37%) |
Dec 20, 2021 | 295.46 | 298.35 | 271.37 | 271.60 | 2,700,713 | -11.89(-4.19%) |
Dec 17, 2021 | 275.91 | 284.13 | 262.60 | 283.49 | 2,532,749 | +3.55(+1.27%) |
Dec 16, 2021 | 284.46 | 285.50 | 273.34 | 279.93 | 2,118,228 | -3.33(-1.17%) |
Dec 15, 2021 | 268.19 | 285.88 | 267.93 | 283.26 | 2,827,614 | +10.14(+3.71%) |
Dec 14, 2021 | 268.41 | 274.23 | 257.56 | 273.12 | 2,198,765 | -17.71(-6.09%) |
Dec 13, 2021 | 263.61 | 290.83 | 260.71 | 290.83 | 4,071,460 | +35.36(+13.84%) |
Dec 10, 2021 | 265.17 | 267.98 | 249.55 | 255.46 | 5,127,343 | -25.00(-8.91%) |
Dec 09, 2021 | 294.12 | 295.05 | 279.60 | 280.46 | 2,003,447 | -7.63(-2.65%) |
Dec 08, 2021 | 304.57 | 308.83 | 283.44 | 288.08 | 4,038,201 | -7.17(-2.43%) |
Dec 07, 2021 | 283.92 | 298.69 | 280.78 | 295.26 | 3,509,253 | +19.12(+6.92%) |
Dec 06, 2021 | 313.38 | 317.61 | 272.80 | 276.13 | 6,863,573 | -63.38(-18.67%) |
Dec 03, 2021 | 333.54 | 341.62 | 323.69 | 339.52 | 3,370,090 | +10.43(+3.17%) |
Dec 02, 2021 | 306.89 | 314.57 | 303.01 | 329.09 | 4,171,642 | -0.98(-0.30%) |
Dec 01, 2021 | 331.22 | 342.22 | 326.29 | 330.06 | 3,758,928 | -17.03(-4.91%) |
Nov 30, 2021 | 331.17 | 354.53 | 322.81 | 347.10 | 4,790,788 | -10.64(-2.97%) |
Nov 29, 2021 | 364.62 | 369.63 | 342.33 | 357.73 | 6,134,699 | +14.33(+4.17%) |
Nov 26, 2021 | 332.98 | 367.57 | 330.61 | 343.40 | 11,177,081 | +42.67(+14.19%) |
Nov 24, 2021 | 291.11 | 302.77 | 288.00 | 300.74 | 2,425,515 | -4.03(-1.32%) |
Nov 23, 2021 | 304.13 | 307.50 | 287.74 | 304.76 | 4,401,348 | -12.70(-4.00%) |
Nov 22, 2021 | 294.06 | 317.95 | 288.59 | 317.46 | 5,701,623 | +31.54(+11.03%) |
Nov 19, 2021 | 274.01 | 286.18 | 271.55 | 285.92 | 4,198,361 | +15.48(+5.73%) |
Nov 18, 2021 | 273.62 | 271.35 | 267.07 | 270.44 | 2,671,700 | +2.03(+0.76%) |
Nov 17, 2021 | 260.16 | 268.56 | 256.17 | 268.41 | 2,923,660 | +13.77(+5.41%) |
Nov 16, 2021 | 243.78 | 258.92 | 240.84 | 254.64 | 3,329,982 | +7.47(+3.02%) |
Nov 15, 2021 | 238.53 | 247.57 | 236.31 | 247.17 | 2,661,266 | +12.18(+5.18%) |
Nov 12, 2021 | 230.42 | 235.18 | 228.67 | 235.00 | 1,757,955 | +2.22(+0.95%) |
Nov 11, 2021 | 234.31 | 236.62 | 225.46 | 232.78 | 2,294,255 | +0.48(+0.21%) |
Nov 10, 2021 | 230.08 | 232.29 | 4,108,113 | +8.91(+3.99%) | ||
Nov 09, 2021 | 248.34 | 249.66 | 220.62 | 223.38 | 5,604,034 | -16.02(-6.69%) |
Nov 08, 2021 | 229.11 | 239.87 | 225.60 | 239.40 | 4,888,305 | +25.62(+11.98%) |
Nov 05, 2021 | 237.29 | 242.75 | 204.77 | 213.78 | 11,840,621 | -56.54(-20.92%) |
Nov 04, 2021 | 280.03 | 282.22 | 260.15 | 270.32 | 5,122,867 | -21.19(-7.27%) |
Nov 03, 2021 | 289.65 | 293.03 | 279.05 | 291.51 | 2,447,621 | +5.85(+2.05%) |
Nov 02, 2021 | 278.36 | 286.95 | 272.72 | 285.66 | 2,499,374 | +14.96(+5.53%) |