Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 136.96 | 146.11 | 4,822,000 | +9.15(+6.68%) | ||
Jan 28, 2022 | 130.31 | 137.53 | 122.69 | 136.96 | 4,943,148 | +8.71(+6.79%) |
Jan 27, 2022 | 131.28 | 135.13 | 127.39 | 128.25 | 3,204,819 | +0.21(+0.16%) |
Jan 26, 2022 | 132.54 | 139.49 | 126.07 | 128.04 | 6,938,819 | +2.90(+2.32%) |
Jan 25, 2022 | 134.19 | 134.19 | 124.90 | 125.14 | 4,902,953 | -10.93(-8.03%) |
Jan 24, 2022 | 121.75 | 137.50 | 119.19 | 136.07 | 7,409,437 | +10.52(+8.38%) |
Jan 21, 2022 | 128.26 | 134.48 | 125.36 | 125.55 | 4,075,316 | -4.46(-3.43%) |
Jan 20, 2022 | 132.88 | 139.69 | 129.35 | 130.01 | 3,169,322 | -0.90(-0.69%) |
Jan 19, 2022 | 133.21 | 137.37 | 130.63 | 130.91 | 3,824,079 | -0.96(-0.73%) |
Jan 18, 2022 | 132.96 | 139.85 | 131.21 | 131.87 | 4,618,337 | -6.41(-4.64%) |
Jan 14, 2022 | 138.28 | 0 | +3.15(+2.33%) | |||
Jan 13, 2022 | 145.75 | 147.81 | 134.94 | 135.13 | 4,148,641 | -11.20(-7.65%) |
Jan 12, 2022 | 150.38 | 153.60 | 144.36 | 146.33 | 2,302,608 | -2.27(-1.53%) |
Jan 11, 2022 | 144.80 | 150.12 | 143.50 | 148.60 | 2,865,300 | +2.27(+1.55%) |
Jan 10, 2022 | 139.78 | 146.46 | 134.20 | 146.33 | 4,954,972 | +2.54(+1.77%) |
Jan 07, 2022 | 144.00 | 148.59 | 140.59 | 143.79 | 2,553,226 | -0.10(-0.07%) |
Jan 06, 2022 | 145.69 | 151.34 | 142.58 | 143.89 | 5,935,624 | -1.63(-1.12%) |
Jan 05, 2022 | 152.45 | 154.50 | 145.13 | 145.52 | 7,242,283 | -12.24(-7.76%) |
Jan 04, 2022 | 163.44 | 163.44 | 148.86 | 157.76 | 6,369,184 | -6.07(-3.71%) |
Jan 03, 2022 | 178.75 | 180.28 | 162.00 | 163.83 | 4,504,794 | -14.28(-8.02%) |
Dec 31, 2021 | 179.19 | 181.30 | 178.01 | 178.11 | 1,287,047 | -0.82(-0.46%) |
Dec 30, 2021 | 179.99 | 181.70 | 177.51 | 178.93 | 1,396,184 | -0.78(-0.43%) |
Dec 29, 2021 | 176.81 | 180.77 | 172.71 | 179.71 | 1,118,499 | +2.29(+1.29%) |
Dec 28, 2021 | 185.70 | 185.70 | 176.29 | 177.42 | 1,691,535 | -6.05(-3.30%) |
Dec 27, 2021 | 182.00 | 184.86 | 179.77 | 183.47 | 3,091,684 | +3.11(+1.72%) |
Dec 23, 2021 | 179.41 | 182.00 | 175.73 | 180.36 | 1,966,107 | +0.68(+0.38%) |
Dec 22, 2021 | 176.98 | 183.31 | 174.28 | 179.68 | 2,833,361 | +2.12(+1.20%) |
Dec 21, 2021 | 177.56 | 177.64 | 163.93 | 177.56 | 3,527,949 | +13.18(+8.02%) |
Dec 20, 2021 | 164.38 | 168.85 | 158.58 | 164.38 | 3,836,431 | -5.78(-3.40%) |
Dec 17, 2021 | 160.00 | 171.38 | 158.75 | 170.16 | 17,400,808 | +6.11(+3.72%) |
Dec 16, 2021 | 172.40 | 173.00 | 161.32 | 164.05 | 3,376,986 | -6.97(-4.08%) |
Dec 15, 2021 | 161.22 | 171.82 | 160.03 | 171.02 | 3,739,957 | +10.24(+6.37%) |
Dec 14, 2021 | 157.32 | 163.62 | 153.75 | 160.78 | 6,584,728 | -11.25(-6.54%) |
Dec 13, 2021 | 174.94 | 182.25 | 169.06 | 172.03 | 3,404,834 | -2.53(-1.45%) |
Dec 10, 2021 | 177.71 | 183.16 | 173.23 | 174.56 | 2,625,545 | -0.85(-0.48%) |
Dec 09, 2021 | 183.50 | 185.95 | 173.17 | 175.41 | 2,810,756 | -7.75(-4.23%) |
Dec 08, 2021 | 177.59 | 184.37 | 173.41 | 183.16 | 2,792,839 | +6.15(+3.47%) |
Dec 07, 2021 | 165.37 | 177.55 | 165.03 | 177.01 | 4,148,771 | +15.60(+9.66%) |
Dec 06, 2021 | 160.43 | 163.55 | 153.28 | 161.41 | 4,257,017 | -2.81(-1.71%) |
Dec 03, 2021 | 168.88 | 168.88 | 152.82 | 164.22 | 5,138,490 | -5.22(-3.08%) |
Dec 02, 2021 | 159.60 | 169.82 | 158.16 | 169.44 | 4,290,820 | +4.91(+2.98%) |
Dec 01, 2021 | 182.85 | 185.00 | 161.31 | 164.53 | 6,257,324 | -13.76(-7.72%) |
Nov 30, 2021 | 183.28 | 186.29 | 174.00 | 178.29 | 4,149,402 | -4.70(-2.57%) |
Nov 29, 2021 | 183.80 | 187.70 | 180.75 | 182.99 | 4,162,984 | +1.74(+0.96%) |
Nov 26, 2021 | 180.00 | 184.91 | 178.22 | 181.25 | 1,647,728 | +0.91(+0.50%) |
Nov 24, 2021 | 174.57 | 182.90 | 171.24 | 180.34 | 2,900,560 | +0.92(+0.51%) |
Nov 23, 2021 | 170.61 | 181.25 | 168.08 | 179.42 | 6,193,776 | -1.33(-0.74%) |
Nov 22, 2021 | 193.00 | 193.00 | 178.20 | 180.75 | 4,303,117 | -11.85(-6.15%) |
Nov 19, 2021 | 197.70 | 197.87 | 192.00 | 192.60 | 2,446,622 | +2.00(+1.05%) |
Nov 18, 2021 | 191.39 | 190.72 | 188.71 | 190.60 | 2,212,960 | +0.34(+0.18%) |
Nov 17, 2021 | 193.75 | 199.68 | 189.53 | 190.26 | 2,942,527 | -3.00(-1.55%) |
Nov 16, 2021 | 188.15 | 193.60 | 186.33 | 193.26 | 3,184,088 | +2.26(+1.18%) |
Nov 15, 2021 | 194.59 | 194.67 | 186.32 | 191.00 | 2,476,131 | -2.03(-1.05%) |
Nov 12, 2021 | 190.79 | 194.21 | 189.60 | 193.03 | 1,926,449 | +2.69(+1.41%) |
Nov 11, 2021 | 191.05 | 196.49 | 189.66 | 190.34 | 2,424,820 | +1.54(+0.82%) |
Nov 10, 2021 | 194.00 | 188.80 | 3,661,097 | -7.76(-3.95%) | ||
Nov 09, 2021 | 195.60 | 197.69 | 190.72 | 196.56 | 3,763,661 | +5.21(+2.72%) |
Nov 08, 2021 | 186.29 | 194.35 | 184.88 | 191.35 | 4,418,183 | +5.84(+3.15%) |
Nov 05, 2021 | 193.89 | 194.00 | 177.48 | 185.51 | 8,999,930 | +18.56(+11.12%) |
Nov 04, 2021 | 163.00 | 168.19 | 161.55 | 166.95 | 2,993,600 | +4.16(+2.56%) |
Nov 03, 2021 | 164.50 | 164.98 | 161.50 | 162.79 | 2,002,748 | -2.09(-1.27%) |
Nov 02, 2021 | 166.03 | 166.44 | 160.65 | 164.88 | 1,869,708 | -0.32(-0.19%) |