Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 112.86 | 122.32 | 122.29 | 14,350,099 | +11.91(+10.79%) | |
Jan 28, 2022 | 104.95 | 111.18 | 101.75 | 110.38 | 16,825,756 | +4.74(+4.49%) |
Jan 27, 2022 | 107.84 | 111.12 | 103.73 | 105.64 | 21,579,496 | -5.36(-4.83%) |
Jan 26, 2022 | 119.01 | 121.91 | 110.60 | 111.00 | 15,155,435 | -4.30(-3.73%) |
Jan 25, 2022 | 114.05 | 118.68 | 109.56 | 115.30 | 16,973,196 | -2.00(-1.71%) |
Jan 24, 2022 | 113.50 | 117.46 | 102.00 | 117.30 | 30,468,236 | -0.80(-0.68%) |
Jan 21, 2022 | 125.89 | 127.61 | 117.81 | 118.10 | 14,992,799 | -9.48(-7.43%) |
Jan 20, 2022 | 128.22 | 135.70 | 127.08 | 127.58 | 13,812,711 | -0.56(-0.44%) |
Jan 19, 2022 | 129.01 | 132.74 | 127.25 | 128.14 | 25,806,972 | -1.86(-1.43%) |
Jan 18, 2022 | 130.03 | 137.09 | 128.23 | 130.00 | 14,193,353 | -3.29(-2.47%) |
Jan 14, 2022 | 133.29 | 0 | -3.66(-2.67%) | |||
Jan 13, 2022 | 147.47 | 148.35 | 136.10 | 136.95 | 10,114,816 | -8.52(-5.86%) |
Jan 12, 2022 | 150.70 | 152.70 | 145.34 | 145.47 | 9,327,457 | -2.96(-1.99%) |
Jan 11, 2022 | 142.19 | 151.50 | 141.84 | 148.43 | 10,875,405 | +3.95(+2.73%) |
Jan 10, 2022 | 139.65 | 144.62 | 133.13 | 144.48 | 15,558,753 | +2.94(+2.08%) |
Jan 07, 2022 | 143.25 | 148.52 | 141.19 | 141.54 | 9,426,049 | -3.12(-2.16%) |
Jan 06, 2022 | 140.62 | 148.36 | 138.09 | 144.66 | 16,180,629 | +1.17(+0.82%) |
Jan 05, 2022 | 155.00 | 156.45 | 143.31 | 143.49 | 17,531,734 | -12.84(-8.21%) |
Jan 04, 2022 | 163.50 | 163.89 | 151.02 | 156.33 | 14,726,581 | -7.70(-4.69%) |
Jan 03, 2022 | 162.87 | 165.20 | 159.31 | 164.03 | 7,315,678 | +2.52(+1.56%) |
Dec 31, 2021 | 164.00 | 165.33 | 161.39 | 161.51 | 6,448,518 | -3.83(-2.32%) |
Dec 30, 2021 | 161.56 | 168.62 | 161.27 | 165.34 | 6,635,902 | +3.49(+2.16%) |
Dec 29, 2021 | 164.10 | 164.90 | 158.50 | 161.85 | 7,035,183 | -1.82(-1.11%) |
Dec 28, 2021 | 168.50 | 169.24 | 162.88 | 163.67 | 6,558,041 | -4.81(-2.85%) |
Dec 27, 2021 | 168.15 | 171.40 | 167.50 | 168.48 | 5,468,646 | +0.77(+0.46%) |
Dec 23, 2021 | 166.36 | 168.80 | 164.59 | 167.71 | 6,668,683 | +0.33(+0.20%) |
Dec 22, 2021 | 167.08 | 171.84 | 165.01 | 167.38 | 7,461,519 | -3.09(-1.81%) |
Dec 21, 2021 | 160.87 | 171.89 | 159.41 | 170.47 | 10,843,540 | +12.17(+7.69%) |
Dec 20, 2021 | 162.99 | 163.57 | 157.57 | 158.30 | 9,375,821 | -8.76(-5.24%) |
Dec 17, 2021 | 161.07 | 168.87 | 158.38 | 167.06 | 12,713,773 | +1.18(+0.71%) |
Dec 16, 2021 | 175.26 | 176.91 | 163.85 | 165.88 | 10,869,805 | -7.92(-4.56%) |
Dec 15, 2021 | 169.95 | 174.96 | 162.96 | 173.80 | 11,614,416 | +3.08(+1.80%) |
Dec 14, 2021 | 170.30 | 175.90 | 168.61 | 170.72 | 8,972,767 | -4.72(-2.69%) |
Dec 13, 2021 | 179.11 | 181.10 | 171.81 | 175.44 | 10,509,539 | -5.88(-3.24%) |
Dec 10, 2021 | 187.51 | 189.87 | 179.69 | 181.32 | 7,956,449 | -5.43(-2.91%) |
Dec 09, 2021 | 191.51 | 194.53 | 185.42 | 186.75 | 6,239,015 | -8.03(-4.12%) |
Dec 08, 2021 | 190.00 | 195.28 | 185.80 | 194.78 | 8,872,912 | +5.72(+3.02%) |
Dec 07, 2021 | 187.98 | 192.89 | 187.17 | 189.06 | 10,656,465 | +9.34(+5.20%) |
Dec 06, 2021 | 176.87 | 180.17 | 170.75 | 179.72 | 11,695,839 | -1.59(-0.88%) |
Dec 03, 2021 | 192.66 | 192.89 | 174.34 | 181.31 | 19,195,350 | -10.84(-5.64%) |
Dec 02, 2021 | 191.18 | 195.52 | 185.28 | 192.15 | 16,835,288 | -2.35(-1.21%) |
Dec 01, 2021 | 210.19 | 211.61 | 193.93 | 194.50 | 13,332,623 | -13.83(-6.64%) |
Nov 30, 2021 | 214.88 | 217.75 | 206.00 | 208.33 | 10,034,000 | -4.54(-2.13%) |
Nov 29, 2021 | 220.46 | 220.60 | 209.05 | 212.87 | 5,631,892 | +0.79(+0.37%) |
Nov 26, 2021 | 211.01 | 215.65 | 209.27 | 212.08 | 3,687,264 | -3.57(-1.66%) |
Nov 24, 2021 | 207.31 | 217.09 | 207.31 | 215.65 | 6,910,959 | +5.10(+2.42%) |
Nov 23, 2021 | 209.86 | 214.70 | 205.41 | 210.55 | 9,829,855 | -0.76(-0.36%) |
Nov 22, 2021 | 222.71 | 224.57 | 205.28 | 211.31 | 15,717,842 | -13.83(-6.14%) |
Nov 19, 2021 | 228.63 | 229.99 | 224.09 | 225.14 | 7,451,366 | -5.21(-2.26%) |
Nov 18, 2021 | 234.69 | 230.74 | 229.71 | 230.35 | 5,385,718 | -1.50(-0.65%) |
Nov 17, 2021 | 238.85 | 241.50 | 229.69 | 231.85 | 5,174,514 | -6.62(-2.78%) |
Nov 16, 2021 | 231.30 | 238.90 | 230.40 | 238.47 | 5,661,644 | +5.45(+2.34%) |
Nov 15, 2021 | 229.00 | 238.60 | 228.80 | 233.02 | 6,486,849 | +5.72(+2.52%) |
Nov 12, 2021 | 228.20 | 229.76 | 226.51 | 227.30 | 5,669,014 | +0.79(+0.35%) |
Nov 11, 2021 | 231.01 | 231.22 | 225.65 | 226.51 | 4,688,643 | -7.73(-3.30%) |
Nov 10, 2021 | 230.00 | 234.24 | 7,299,970 | +3.46(+1.50%) | ||
Nov 09, 2021 | 238.40 | 240.90 | 229.72 | 230.78 | 7,257,605 | -5.99(-2.53%) |
Nov 08, 2021 | 237.99 | 241.42 | 234.15 | 236.77 | 7,425,065 | -0.61(-0.26%) |
Nov 05, 2021 | 247.64 | 255.95 | 237.08 | 237.38 | 15,228,222 | -10.08(-4.07%) |
Nov 04, 2021 | 252.64 | 253.32 | 244.55 | 247.46 | 10,142,351 | -5.02(-1.99%) |
Nov 03, 2021 | 249.40 | 252.82 | 248.23 | 252.48 | 4,190,015 | +3.47(+1.39%) |
Nov 02, 2021 | 253.04 | 255.22 | 247.40 | 249.01 | 5,475,087 | -6.03(-2.36%) |