Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 129.66 | 133.36 | 128.49 | 133.35 | 34,394,160 | +4.35(+3.37%) |
Jan 27, 2022 | 131.30 | 132.65 | 128.93 | 129.00 | 31,955,800 | -0.23(-0.18%) |
Jan 26, 2022 | 131.12 | 133.00 | 127.14 | 129.23 | 49,059,060 | +2.30(+1.81%) |
Jan 25, 2022 | 128.74 | 129.17 | 126.50 | 126.94 | 46,819,620 | -3.87(-2.96%) |
Jan 24, 2022 | 125.98 | 131.20 | 124.50 | 130.80 | 76,624,096 | +0.45(+0.35%) |
Jan 21, 2022 | 132.59 | 134.87 | 130.09 | 130.35 | 55,892,980 | -2.95(-2.22%) |
Jan 20, 2022 | 136.25 | 137.63 | 132.97 | 133.31 | 29,804,060 | -1.81(-1.34%) |
Jan 19, 2022 | 136.52 | 137.96 | 135.02 | 135.12 | 29,357,520 | -0.88(-0.65%) |
Jan 18, 2022 | 136.18 | 137.13 | 135.44 | 136.00 | 34,874,800 | -3.48(-2.50%) |
Jan 14, 2022 | 139.48 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 141.54 | 142.85 | 138.41 | 138.59 | 31,389,600 | -2.84(-2.01%) |
Jan 12, 2022 | 141.15 | 142.61 | 140.69 | 141.43 | 26,113,320 | +1.70(+1.21%) |
Jan 11, 2022 | 138.01 | 140.22 | 136.69 | 139.74 | 28,723,360 | +1.07(+0.77%) |
Jan 10, 2022 | 135.08 | 138.82 | 133.16 | 138.67 | 44,380,820 | +1.65(+1.21%) |
Jan 07, 2022 | 138.15 | 138.45 | 135.77 | 137.02 | 29,762,420 | -0.73(-0.53%) |
Jan 06, 2022 | 137.00 | 139.94 | 136.56 | 137.75 | 37,294,220 | -0.03(-0.02%) |
Jan 05, 2022 | 144.42 | 144.50 | 137.69 | 137.78 | 54,559,060 | -6.62(-4.59%) |
Jan 04, 2022 | 145.40 | 146.49 | 143.72 | 144.40 | 28,390,840 | -0.59(-0.41%) |
Jan 03, 2022 | 145.06 | 145.85 | 143.71 | 144.99 | 28,646,640 | +0.14(+0.10%) |
Dec 31, 2021 | 146.05 | 146.70 | 144.85 | 144.85 | 18,135,180 | -1.35(-0.92%) |
Dec 30, 2021 | 146.69 | 147.30 | 145.99 | 146.20 | 15,659,000 | -0.45(-0.31%) |
Dec 29, 2021 | 146.65 | 147.42 | 145.65 | 146.66 | 17,780,780 | -0.03(-0.02%) |
Dec 28, 2021 | 148.24 | 148.30 | 146.05 | 146.69 | 18,551,460 | -1.22(-0.82%) |
Dec 27, 2021 | 147.26 | 148.34 | 147.17 | 147.91 | 15,976,560 | +0.99(+0.67%) |
Dec 23, 2021 | 146.50 | 148.24 | 146.45 | 146.92 | 26,383,540 | +0.50(+0.34%) |
Dec 22, 2021 | 143.07 | 146.50 | 143.07 | 146.41 | 26,306,320 | +2.94(+2.05%) |
Dec 21, 2021 | 143.47 | 143.87 | 140.50 | 143.47 | 29,042,960 | +1.87(+1.32%) |
Dec 20, 2021 | 140.00 | 141.78 | 139.32 | 141.61 | 27,158,080 | -0.12(-0.08%) |
Dec 17, 2021 | 142.50 | 143.84 | 141.30 | 141.72 | 51,291,340 | -2.72(-1.88%) |
Dec 16, 2021 | 147.17 | 147.68 | 143.61 | 144.44 | 33,635,100 | -2.00(-1.36%) |
Dec 15, 2021 | 143.41 | 146.72 | 141.68 | 146.44 | 36,337,760 | +2.53(+1.76%) |
Dec 14, 2021 | 143.91 | 144.48 | 141.22 | 143.91 | 38,140,760 | -1.92(-1.32%) |
Dec 13, 2021 | 147.78 | 147.97 | 145.52 | 145.83 | 26,795,780 | -2.18(-1.47%) |
Dec 10, 2021 | 148.70 | 148.98 | 146.70 | 148.00 | 24,462,760 | +0.36(+0.25%) |
Dec 09, 2021 | 147.59 | 149.10 | 147.12 | 147.64 | 23,263,000 | -0.55(-0.37%) |
Dec 08, 2021 | 147.60 | 148.39 | 146.41 | 148.19 | 24,253,660 | +0.92(+0.62%) |
Dec 07, 2021 | 145.60 | 147.53 | 145.23 | 147.27 | 32,219,860 | +4.12(+2.87%) |
Dec 06, 2021 | 143.04 | 143.85 | 140.15 | 143.16 | 30,601,400 | +1.15(+0.81%) |
Dec 03, 2021 | 143.68 | 144.40 | 140.30 | 142.00 | 41,230,160 | -0.96(-0.67%) |
Dec 02, 2021 | 141.25 | 143.84 | 140.22 | 142.97 | 29,216,520 | +1.92(+1.36%) |
Dec 01, 2021 | 144.00 | 145.95 | 140.91 | 141.05 | 34,020,680 | -0.85(-0.60%) |
Nov 30, 2021 | 145.01 | 146.00 | 141.60 | 141.90 | 42,018,940 | -3.63(-2.50%) |
Nov 29, 2021 | 144.00 | 146.30 | 144.00 | 145.53 | 32,580,700 | +3.35(+2.35%) |
Nov 26, 2021 | 144.35 | 144.56 | 141.84 | 142.18 | 30,469,240 | -3.82(-2.62%) |
Nov 24, 2021 | 145.47 | 146.25 | 144.37 | 146.00 | 18,040,140 | +0.22(+0.15%) |
Nov 23, 2021 | 146.15 | 146.66 | 144.12 | 145.78 | 27,218,900 | -0.52(-0.36%) |
Nov 22, 2021 | 149.33 | 149.83 | 146.15 | 146.30 | 30,602,940 | -2.62(-1.76%) |
Nov 19, 2021 | 149.98 | 150.97 | 148.90 | 148.93 | 33,699,380 | -0.91(-0.61%) |
Nov 18, 2021 | 148.24 | 150.16 | 149.59 | 149.84 | 35,617,080 | +1.79(+1.21%) |
Nov 17, 2021 | 148.03 | 148.56 | 147.24 | 148.05 | 19,577,140 | +0.17(+0.12%) |
Nov 16, 2021 | 148.15 | 148.76 | 147.31 | 147.88 | 18,864,040 | -0.58(-0.39%) |
Nov 15, 2021 | 148.90 | 149.55 | 147.57 | 148.45 | 23,461,060 | -0.23(-0.15%) |
Nov 12, 2021 | 146.62 | 148.85 | 145.41 | 148.68 | 22,360,000 | +2.91(+2.00%) |
Nov 11, 2021 | 146.49 | 147.54 | 145.60 | 145.77 | 16,507,400 | -1.48(-1.01%) |
Nov 10, 2021 | 147.50 | 147.25 | 29,926,540 | -1.67(-1.12%) | ||
Nov 09, 2021 | 149.23 | 149.84 | 147.25 | 148.92 | 19,514,980 | -0.11(-0.08%) |
Nov 08, 2021 | 149.82 | 150.62 | 148.43 | 149.03 | 23,040,080 | +0.18(+0.12%) |
Nov 05, 2021 | 149.17 | 150.33 | 148.20 | 148.85 | 38,354,740 | +0.58(+0.39%) |
Nov 04, 2021 | 147.12 | 149.73 | 146.31 | 148.27 | 38,404,060 | +1.67(+1.14%) |
Nov 03, 2021 | 145.90 | 146.67 | 144.59 | 146.60 | 27,480,600 | +1.17(+0.80%) |
Nov 02, 2021 | 144.58 | 146.61 | 144.34 | 145.43 | 33,471,380 | +1.93(+1.35%) |