Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 125.04 | 134.35 | 134.27 | 1,878,519 | +10.19(+8.21%) | |
Jan 28, 2022 | 121.04 | 126.67 | 115.55 | 124.08 | 1,639,788 | +4.01(+3.34%) |
Jan 27, 2022 | 121.55 | 128.57 | 120.07 | 120.07 | 2,427,128 | +0.40(+0.33%) |
Jan 26, 2022 | 127.00 | 129.75 | 118.71 | 119.67 | 2,453,203 | -3.32(-2.70%) |
Jan 25, 2022 | 129.75 | 132.19 | 122.73 | 122.99 | 2,411,352 | -9.36(-7.07%) |
Jan 24, 2022 | 123.42 | 132.62 | 121.87 | 132.35 | 2,672,727 | +5.05(+3.97%) |
Jan 21, 2022 | 130.24 | 132.36 | 126.83 | 127.30 | 1,542,842 | -4.50(-3.41%) |
Jan 20, 2022 | 134.66 | 139.00 | 131.56 | 131.80 | 1,284,024 | -1.29(-0.97%) |
Jan 19, 2022 | 133.66 | 137.20 | 131.09 | 133.09 | 1,362,519 | +0.51(+0.38%) |
Jan 18, 2022 | 135.10 | 138.84 | 132.07 | 132.58 | 1,300,155 | -5.86(-4.23%) |
Jan 14, 2022 | 138.44 | 0 | -3.00(-2.12%) | |||
Jan 13, 2022 | 150.84 | 151.55 | 140.62 | 141.44 | 1,659,007 | -9.40(-6.23%) |
Jan 12, 2022 | 155.01 | 157.00 | 148.56 | 150.84 | 2,147,066 | -2.00(-1.31%) |
Jan 11, 2022 | 145.10 | 153.88 | 144.41 | 152.84 | 1,291,895 | +5.18(+3.51%) |
Jan 10, 2022 | 135.74 | 148.13 | 134.00 | 147.66 | 2,275,686 | +10.05(+7.30%) |
Jan 07, 2022 | 141.65 | 146.60 | 136.50 | 137.61 | 1,679,211 | -4.36(-3.07%) |
Jan 06, 2022 | 140.16 | 144.93 | 135.26 | 141.97 | 2,707,431 | +0.58(+0.41%) |
Jan 05, 2022 | 154.68 | 154.69 | 141.00 | 141.39 | 2,793,871 | -15.58(-9.93%) |
Jan 04, 2022 | 165.26 | 166.21 | 154.81 | 156.97 | 5,441,279 | -6.68(-4.08%) |
Jan 03, 2022 | 159.44 | 164.26 | 155.94 | 163.65 | 1,329,369 | +5.59(+3.54%) |
Dec 31, 2021 | 161.64 | 163.83 | 158.01 | 158.05 | 834,227 | -3.88(-2.40%) |
Dec 30, 2021 | 159.86 | 164.82 | 158.79 | 161.93 | 1,046,983 | +2.70(+1.70%) |
Dec 29, 2021 | 158.79 | 160.10 | 156.03 | 159.23 | 892,219 | -0.52(-0.33%) |
Dec 28, 2021 | 160.96 | 163.27 | 158.57 | 159.75 | 883,894 | -1.78(-1.10%) |
Dec 27, 2021 | 159.50 | 161.96 | 158.85 | 161.53 | 888,332 | +2.09(+1.31%) |
Dec 23, 2021 | 157.33 | 160.43 | 153.81 | 159.44 | 777,931 | +2.11(+1.34%) |
Dec 22, 2021 | 161.00 | 162.90 | 155.58 | 157.33 | 1,148,333 | -3.26(-2.03%) |
Dec 21, 2021 | 154.42 | 160.82 | 151.71 | 160.59 | 1,239,651 | +7.34(+4.79%) |
Dec 20, 2021 | 154.90 | 158.63 | 152.87 | 153.25 | 1,779,078 | -4.82(-3.05%) |
Dec 17, 2021 | 149.97 | 158.79 | 146.43 | 158.07 | 2,122,269 | +6.27(+4.13%) |
Dec 16, 2021 | 152.26 | 156.84 | 150.34 | 151.80 | 1,960,870 | -0.20(-0.13%) |
Dec 15, 2021 | 153.02 | 154.39 | 146.98 | 152.00 | 2,165,874 | -0.82(-0.54%) |
Dec 14, 2021 | 150.76 | 156.87 | 149.60 | 152.82 | 3,743,882 | -1.19(-0.77%) |
Dec 13, 2021 | 157.68 | 161.03 | 150.90 | 154.01 | 3,605,461 | -1.48(-0.95%) |
Dec 10, 2021 | 165.18 | 166.91 | 154.22 | 155.49 | 1,917,709 | -7.23(-4.44%) |
Dec 09, 2021 | 172.12 | 176.63 | 160.68 | 162.72 | 2,749,343 | -10.22(-5.91%) |
Dec 08, 2021 | 167.76 | 173.98 | 161.56 | 172.94 | 5,746,119 | +3.94(+2.33%) |
Dec 07, 2021 | 171.16 | 185.99 | 167.57 | 169.00 | 6,519,527 | -5.10(-2.93%) |
Dec 06, 2021 | 170.11 | 178.29 | 162.41 | 174.10 | 3,289,922 | +3.95(+2.32%) |
Dec 03, 2021 | 178.47 | 180.00 | 164.70 | 170.15 | 2,655,554 | -7.70(-4.33%) |
Dec 02, 2021 | 180.52 | 185.99 | 175.62 | 177.85 | 2,149,168 | -3.69(-2.03%) |
Dec 01, 2021 | 197.89 | 198.73 | 178.50 | 181.54 | 1,844,387 | -15.12(-7.69%) |
Nov 30, 2021 | 203.04 | 204.15 | 192.50 | 196.66 | 1,602,144 | -6.04(-2.98%) |
Nov 29, 2021 | 203.10 | 204.24 | 198.46 | 202.70 | 1,322,283 | +1.64(+0.82%) |
Nov 26, 2021 | 202.83 | 205.00 | 199.89 | 201.06 | 542,885 | -2.07(-1.02%) |
Nov 24, 2021 | 198.26 | 205.31 | 194.25 | 203.13 | 1,548,599 | +1.85(+0.92%) |
Nov 23, 2021 | 205.73 | 207.63 | 196.75 | 201.28 | 1,374,660 | -4.44(-2.16%) |
Nov 22, 2021 | 211.66 | 212.21 | 203.22 | 205.72 | 1,340,462 | -7.16(-3.36%) |
Nov 19, 2021 | 220.11 | 225.18 | 211.58 | 212.88 | 1,734,735 | -6.95(-3.16%) |
Nov 18, 2021 | 226.00 | 220.02 | 218.54 | 219.83 | 845,899 | -2.17(-0.98%) |
Nov 17, 2021 | 232.31 | 232.44 | 218.50 | 222.00 | 1,041,960 | -10.48(-4.51%) |
Nov 16, 2021 | 230.00 | 233.66 | 225.58 | 232.48 | 882,668 | +3.34(+1.46%) |
Nov 15, 2021 | 217.05 | 230.81 | 216.00 | 229.14 | 1,540,928 | +13.67(+6.34%) |
Nov 12, 2021 | 215.48 | 219.43 | 210.42 | 215.47 | 3,399,240 | +0.47(+0.22%) |
Nov 11, 2021 | 224.59 | 225.86 | 214.57 | 215.00 | 1,862,651 | -6.91(-3.11%) |
Nov 10, 2021 | 241.21 | 221.91 | 2,409,074 | -19.61(-8.12%) | ||
Nov 09, 2021 | 236.00 | 241.90 | 231.04 | 241.52 | 450,835 | +7.67(+3.28%) |
Nov 08, 2021 | 234.91 | 238.71 | 232.90 | 233.85 | 750,789 | +0.85(+0.36%) |
Nov 05, 2021 | 236.74 | 236.85 | 231.10 | 233.00 | 571,783 | -1.50(-0.64%) |
Nov 04, 2021 | 236.35 | 239.19 | 233.38 | 234.50 | 673,764 | -0.74(-0.31%) |
Nov 03, 2021 | 236.32 | 238.84 | 229.57 | 235.24 | 842,244 | +0.83(+0.35%) |
Nov 02, 2021 | 238.57 | 239.95 | 233.79 | 234.41 | 630,861 | -3.47(-1.46%) |