Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 164.20 | 176.95 | 176.49 | 1,052,341 | +13.91(+8.56%) | |
Jan 28, 2022 | 157.33 | 164.60 | 155.10 | 162.58 | 855,554 | +6.12(+3.91%) |
Jan 27, 2022 | 159.91 | 166.26 | 155.43 | 156.46 | 845,409 | -1.03(-0.65%) |
Jan 26, 2022 | 163.59 | 166.73 | 155.80 | 157.49 | 1,035,860 | -1.98(-1.24%) |
Jan 25, 2022 | 170.47 | 172.13 | 158.88 | 159.47 | 1,038,023 | -14.07(-8.11%) |
Jan 24, 2022 | 162.52 | 174.77 | 160.39 | 173.54 | 1,190,585 | +6.21(+3.71%) |
Jan 21, 2022 | 168.48 | 172.12 | 164.60 | 167.33 | 1,276,873 | -1.82(-1.08%) |
Jan 20, 2022 | 173.45 | 179.49 | 168.48 | 169.15 | 1,013,566 | +0.38(+0.23%) |
Jan 19, 2022 | 168.49 | 175.77 | 167.05 | 168.77 | 965,118 | +1.43(+0.85%) |
Jan 18, 2022 | 171.92 | 177.40 | 166.58 | 167.34 | 1,242,424 | -9.27(-5.25%) |
Jan 14, 2022 | 176.61 | 0 | -3.93(-2.18%) | |||
Jan 13, 2022 | 188.52 | 190.26 | 178.50 | 180.54 | 847,260 | -7.67(-4.08%) |
Jan 12, 2022 | 191.40 | 194.40 | 182.61 | 188.21 | 1,184,513 | -1.41(-0.74%) |
Jan 11, 2022 | 177.41 | 190.55 | 175.50 | 189.62 | 1,624,991 | +15.19(+8.71%) |
Jan 10, 2022 | 167.23 | 175.01 | 165.51 | 174.43 | 1,958,405 | +2.08(+1.21%) |
Jan 07, 2022 | 172.15 | 179.41 | 171.53 | 172.35 | 665,805 | -0.74(-0.43%) |
Jan 06, 2022 | 172.89 | 180.66 | 168.40 | 173.09 | 993,750 | -1.02(-0.59%) |
Jan 05, 2022 | 181.13 | 184.88 | 173.62 | 174.11 | 881,980 | -10.18(-5.52%) |
Jan 04, 2022 | 192.41 | 192.46 | 178.07 | 184.29 | 1,037,257 | -8.12(-4.22%) |
Jan 03, 2022 | 186.48 | 192.66 | 181.20 | 192.41 | 782,379 | +5.06(+2.70%) |
Dec 31, 2021 | 193.88 | 197.92 | 186.96 | 187.35 | 627,988 | -7.18(-3.69%) |
Dec 30, 2021 | 193.35 | 198.79 | 193.30 | 194.53 | 602,744 | +0.96(+0.50%) |
Dec 29, 2021 | 191.19 | 195.38 | 189.44 | 193.57 | 610,532 | +1.37(+0.71%) |
Dec 28, 2021 | 191.68 | 197.00 | 190.08 | 192.20 | 703,538 | +0.36(+0.19%) |
Dec 27, 2021 | 192.24 | 194.15 | 190.31 | 191.84 | 622,526 | -0.62(-0.32%) |
Dec 23, 2021 | 193.00 | 193.66 | 187.76 | 192.46 | 760,789 | -0.65(-0.34%) |
Dec 22, 2021 | 194.41 | 196.89 | 189.86 | 193.11 | 886,839 | -0.95(-0.49%) |
Dec 21, 2021 | 191.51 | 196.96 | 187.22 | 194.06 | 964,173 | +4.67(+2.47%) |
Dec 20, 2021 | 181.29 | 193.95 | 179.08 | 189.39 | 1,434,974 | +4.18(+2.26%) |
Dec 17, 2021 | 176.57 | 188.40 | 172.16 | 185.21 | 1,985,579 | +7.41(+4.17%) |
Dec 16, 2021 | 179.00 | 188.00 | 173.06 | 177.80 | 1,723,960 | -4.15(-2.28%) |
Dec 15, 2021 | 184.29 | 184.98 | 175.23 | 181.95 | 1,679,737 | -3.63(-1.96%) |
Dec 14, 2021 | 184.81 | 187.74 | 181.48 | 185.58 | 1,270,904 | -2.92(-1.55%) |
Dec 13, 2021 | 186.61 | 190.94 | 182.90 | 188.50 | 1,884,697 | +3.12(+1.68%) |
Dec 10, 2021 | 185.33 | 189.89 | 182.00 | 185.38 | 1,818,896 | -0.83(-0.45%) |
Dec 09, 2021 | 196.78 | 201.57 | 180.10 | 186.21 | 4,315,234 | -28.30(-13.19%) |
Dec 08, 2021 | 206.99 | 216.65 | 203.80 | 214.51 | 1,382,973 | +5.66(+2.71%) |
Dec 07, 2021 | 206.88 | 213.37 | 204.80 | 208.85 | 1,546,294 | +8.86(+4.43%) |
Dec 06, 2021 | 191.68 | 202.10 | 186.74 | 199.99 | 1,484,010 | +6.34(+3.27%) |
Dec 03, 2021 | 196.85 | 198.05 | 180.09 | 193.65 | 2,247,581 | -5.02(-2.53%) |
Dec 02, 2021 | 199.50 | 204.11 | 192.63 | 198.67 | 1,929,374 | -0.73(-0.37%) |
Dec 01, 2021 | 215.84 | 217.94 | 198.85 | 199.40 | 1,577,939 | -16.58(-7.68%) |
Nov 30, 2021 | 222.50 | 226.70 | 214.66 | 215.98 | 1,775,159 | -6.10(-2.75%) |
Nov 29, 2021 | 223.00 | 226.20 | 219.47 | 222.08 | 910,934 | -2.46(-1.10%) |
Nov 26, 2021 | 229.42 | 230.37 | 220.71 | 224.54 | 794,288 | +2.14(+0.96%) |
Nov 24, 2021 | 213.88 | 224.11 | 211.80 | 222.40 | 995,974 | +6.88(+3.19%) |
Nov 23, 2021 | 212.84 | 216.99 | 205.58 | 215.52 | 1,708,081 | -0.85(-0.39%) |
Nov 22, 2021 | 230.50 | 230.55 | 213.12 | 216.37 | 1,816,260 | -13.43(-5.84%) |
Nov 19, 2021 | 243.25 | 248.95 | 228.96 | 229.80 | 1,260,932 | -13.97(-5.73%) |
Nov 18, 2021 | 246.29 | 244.65 | 243.58 | 243.77 | 1,616,688 | -3.76(-1.52%) |
Nov 17, 2021 | 255.41 | 256.56 | 243.80 | 247.53 | 1,123,331 | -9.09(-3.54%) |
Nov 16, 2021 | 266.17 | 268.63 | 255.41 | 256.62 | 1,319,338 | -8.50(-3.21%) |
Nov 15, 2021 | 271.79 | 275.00 | 263.93 | 265.12 | 936,565 | -11.12(-4.03%) |
Nov 12, 2021 | 268.74 | 276.41 | 268.74 | 276.24 | 1,090,094 | +6.84(+2.54%) |
Nov 11, 2021 | 290.54 | 290.54 | 267.55 | 269.40 | 1,991,659 | -17.60(-6.13%) |
Nov 10, 2021 | 300.00 | 287.00 | 6,700,915 | +53.36(+22.84%) | ||
Nov 09, 2021 | 233.99 | 240.52 | 231.44 | 233.64 | 1,862,252 | +2.84(+1.23%) |
Nov 08, 2021 | 235.00 | 236.61 | 229.58 | 230.80 | 1,535,150 | -3.30(-1.41%) |
Nov 05, 2021 | 241.26 | 242.34 | 233.00 | 234.10 | 799,670 | -6.57(-2.73%) |
Nov 04, 2021 | 244.04 | 246.93 | 237.41 | 240.67 | 644,048 | -0.06(-0.02%) |
Nov 03, 2021 | 246.25 | 247.92 | 231.44 | 240.73 | 1,142,104 | -7.40(-2.98%) |
Nov 02, 2021 | 252.00 | 252.00 | 245.07 | 248.13 | 1,005,203 | -4.26(-1.69%) |