Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 169.10 | 181.75 | 162.20 | 177.58 | 6,475,785 | +7.38(+4.34%) |
Jan 27, 2022 | 182.03 | 182.75 | 168.58 | 170.20 | 5,535,330 | -8.44(-4.72%) |
Jan 26, 2022 | 193.60 | 198.06 | 177.00 | 178.64 | 9,197,764 | -6.99(-3.77%) |
Jan 25, 2022 | 185.16 | 191.00 | 177.15 | 185.63 | 6,258,762 | -5.85(-3.06%) |
Jan 24, 2022 | 173.18 | 191.86 | 162.51 | 191.48 | 12,981,572 | -0.49(-0.26%) |
Jan 21, 2022 | 209.98 | 210.19 | 186.86 | 191.97 | 13,645,094 | -29.65(-13.38%) |
Jan 20, 2022 | 222.30 | 232.00 | 220.84 | 221.62 | 3,653,027 | +2.12(+0.97%) |
Jan 19, 2022 | 224.24 | 227.17 | 218.82 | 219.50 | 2,969,139 | -2.50(-1.13%) |
Jan 18, 2022 | 226.82 | 227.19 | 219.60 | 222.00 | 3,485,383 | -8.03(-3.49%) |
Jan 14, 2022 | 230.03 | 0 | +1.80(+0.79%) | |||
Jan 13, 2022 | 241.99 | 242.87 | 227.19 | 228.23 | 3,804,097 | -6.47(-2.76%) |
Jan 12, 2022 | 242.11 | 246.27 | 234.42 | 234.70 | 3,898,327 | -2.53(-1.07%) |
Jan 11, 2022 | 225.50 | 238.00 | 222.18 | 237.23 | 5,581,371 | +12.22(+5.43%) |
Jan 10, 2022 | 224.43 | 225.26 | 214.64 | 225.01 | 6,795,006 | -7.32(-3.15%) |
Jan 07, 2022 | 233.63 | 238.48 | 227.59 | 232.33 | 3,312,007 | -1.67(-0.71%) |
Jan 06, 2022 | 233.19 | 235.98 | 224.88 | 234.00 | 5,226,363 | -0.23(-0.10%) |
Jan 05, 2022 | 247.71 | 248.69 | 232.86 | 234.23 | 5,184,853 | -15.92(-6.36%) |
Jan 04, 2022 | 253.05 | 258.81 | 244.14 | 250.15 | 3,639,777 | -0.90(-0.36%) |
Jan 03, 2022 | 256.27 | 261.63 | 250.64 | 251.05 | 3,353,635 | -1.32(-0.52%) |
Dec 31, 2021 | 255.81 | 259.21 | 251.52 | 252.37 | 2,360,292 | -5.76(-2.23%) |
Dec 30, 2021 | 252.60 | 300.00 | 252.04 | 258.13 | 2,883,156 | +5.53(+2.19%) |
Dec 29, 2021 | 256.67 | 263.01 | 251.37 | 252.60 | 3,447,394 | -8.73(-3.34%) |
Dec 28, 2021 | 270.00 | 270.98 | 259.69 | 261.33 | 4,363,413 | -18.94(-6.76%) |
Dec 27, 2021 | 270.26 | 281.99 | 270.20 | 280.27 | 4,449,602 | +12.12(+4.52%) |
Dec 23, 2021 | 256.56 | 269.31 | 253.50 | 268.15 | 4,106,066 | +13.60(+5.34%) |
Dec 22, 2021 | 248.51 | 254.79 | 245.64 | 254.55 | 3,770,187 | +6.86(+2.77%) |
Dec 21, 2021 | 244.15 | 248.12 | 239.59 | 247.69 | 2,769,075 | +8.90(+3.72%) |
Dec 20, 2021 | 236.56 | 239.37 | 231.77 | 238.79 | 3,564,304 | -4.56(-1.87%) |
Dec 17, 2021 | 240.00 | 250.48 | 236.00 | 243.35 | 4,420,293 | -3.82(-1.55%) |
Dec 16, 2021 | 264.45 | 268.26 | 244.63 | 247.17 | 3,330,836 | -25.98(-9.51%) |
Dec 15, 2021 | 254.49 | 273.15 | 242.26 | 273.15 | 4,610,309 | +17.29(+6.76%) |
Dec 14, 2021 | 247.28 | 260.50 | 243.50 | 255.86 | 3,860,815 | +4.49(+1.79%) |
Dec 13, 2021 | 252.14 | 256.50 | 244.80 | 251.37 | 3,407,296 | -4.39(-1.72%) |
Dec 10, 2021 | 266.30 | 269.19 | 250.15 | 255.76 | 5,062,151 | -8.15(-3.09%) |
Dec 09, 2021 | 284.97 | 284.99 | 258.92 | 263.91 | 5,386,553 | -23.57(-8.20%) |
Dec 08, 2021 | 284.43 | 290.00 | 278.29 | 287.48 | 2,492,498 | +1.06(+0.37%) |
Dec 07, 2021 | 277.64 | 290.19 | 274.91 | 286.42 | 4,648,908 | +23.18(+8.81%) |
Dec 06, 2021 | 253.13 | 267.23 | 244.46 | 263.24 | 5,350,446 | -2.41(-0.91%) |
Dec 03, 2021 | 286.00 | 286.00 | 258.16 | 265.65 | 7,271,126 | -19.06(-6.69%) |
Dec 02, 2021 | 295.16 | 300.20 | 283.82 | 284.71 | 4,618,799 | -9.79(-3.32%) |
Dec 01, 2021 | 318.60 | 323.00 | 293.70 | 294.50 | 4,269,512 | -20.50(-6.51%) |
Nov 30, 2021 | 320.75 | 331.70 | 320.46 | 315.00 | 7,158,484 | -4.39(-1.37%) |
Nov 29, 2021 | 312.22 | 321.57 | 306.75 | 319.39 | 4,155,134 | +16.20(+5.34%) |
Nov 26, 2021 | 301.30 | 307.92 | 299.15 | 303.19 | 2,678,688 | -9.19(-2.94%) |
Nov 24, 2021 | 309.38 | 316.32 | 305.88 | 312.38 | 2,759,755 | -4.82(-1.52%) |
Nov 23, 2021 | 312.50 | 319.70 | 311.26 | 317.20 | 3,465,416 | +1.72(+0.55%) |
Nov 22, 2021 | 333.33 | 335.90 | 310.67 | 315.48 | 4,999,005 | -17.07(-5.13%) |
Nov 19, 2021 | 325.56 | 339.41 | 325.40 | 332.55 | 3,687,699 | +8.98(+2.78%) |
Nov 18, 2021 | 343.00 | 326.09 | 323.41 | 323.57 | 5,384,469 | -22.95(-6.62%) |
Nov 17, 2021 | 342.02 | 348.49 | 338.18 | 346.52 | 3,768,351 | +4.40(+1.29%) |
Nov 16, 2021 | 333.14 | 347.40 | 331.58 | 342.12 | 4,088,294 | -3.24(-0.94%) |
Nov 15, 2021 | 345.10 | 355.20 | 339.03 | 345.36 | 4,457,635 | +2.38(+0.69%) |
Nov 12, 2021 | 339.25 | 344.00 | 332.56 | 342.98 | 4,469,913 | +6.59(+1.96%) |
Nov 11, 2021 | 327.43 | 342.49 | 327.00 | 336.39 | 4,867,897 | -8.26(-2.40%) |
Nov 10, 2021 | 327.22 | 344.65 | 15,165,428 | -9.27(-2.62%) | ||
Nov 08, 2021 | 349.50 | 363.17 | 346.00 | 353.92 | 8,490,786 | +16.87(+5.01%) |
Nov 05, 2021 | 345.23 | 345.23 | 333.44 | 337.05 | 3,527,629 | -7.40(-2.15%) |
Nov 04, 2021 | 340.74 | 345.85 | 333.88 | 344.45 | 5,891,031 | +0.07(+0.02%) |
Nov 03, 2021 | 335.26 | 344.47 | 328.31 | 344.38 | 4,824,084 | +8.18(+2.43%) |
Nov 02, 2021 | 336.33 | 345.25 | 332.14 | 336.20 | 6,100,762 | +5.21(+1.57%) |