Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 158.37 | 163.64 | 156.79 | 163.52 | 9,864,278 | +5.41(+3.42%) |
Jan 27, 2022 | 159.43 | 162.55 | 156.54 | 158.11 | 12,641,052 | +1.13(+0.72%) |
Jan 26, 2022 | 162.09 | 165.33 | 155.62 | 156.98 | 15,955,230 | -1.22(-0.77%) |
Jan 25, 2022 | 159.80 | 160.91 | 155.27 | 158.20 | 13,244,850 | -3.97(-2.45%) |
Jan 24, 2022 | 156.11 | 162.45 | 152.08 | 162.17 | 23,632,536 | -1.37(-0.84%) |
Jan 21, 2022 | 171.80 | 172.96 | 163.30 | 163.54 | 20,051,172 | -9.74(-5.62%) |
Jan 20, 2022 | 175.01 | 179.88 | 173.04 | 173.28 | 13,972,684 | -0.27(-0.16%) |
Jan 19, 2022 | 174.35 | 177.28 | 172.60 | 173.55 | 13,698,388 | -0.91(-0.52%) |
Jan 18, 2022 | 176.96 | 179.68 | 174.00 | 174.46 | 12,721,487 | -2.87(-1.62%) |
Jan 14, 2022 | 177.33 | 0 | -3.68(-2.03%) | |||
Jan 13, 2022 | 187.78 | 190.84 | 180.35 | 181.01 | 12,761,214 | -6.19(-3.31%) |
Jan 12, 2022 | 189.70 | 191.45 | 185.28 | 187.20 | 13,582,381 | -4.32(-2.26%) |
Jan 11, 2022 | 182.99 | 192.85 | 182.62 | 191.52 | 12,861,775 | +8.57(+4.68%) |
Jan 10, 2022 | 185.75 | 185.75 | 177.40 | 182.95 | 14,684,093 | -4.65(-2.48%) |
Jan 07, 2022 | 190.02 | 193.12 | 186.30 | 187.60 | 12,651,765 | -4.67(-2.43%) |
Jan 06, 2022 | 185.52 | 195.00 | 185.07 | 192.27 | 14,196,703 | +5.11(+2.73%) |
Jan 05, 2022 | 189.87 | 194.25 | 187.15 | 187.16 | 13,204,266 | -3.98(-2.08%) |
Jan 04, 2022 | 196.00 | 196.10 | 188.19 | 191.14 | 14,189,264 | -3.80(-1.95%) |
Jan 03, 2022 | 191.41 | 207.77 | 188.58 | 194.94 | 12,789,880 | +6.36(+3.37%) |
Dec 31, 2021 | 191.45 | 192.23 | 188.40 | 188.58 | 7,360,352 | -3.30(-1.72%) |
Dec 30, 2021 | 189.61 | 193.95 | 188.99 | 191.88 | 9,620,959 | +1.91(+1.01%) |
Dec 29, 2021 | 190.03 | 197.75 | 187.83 | 189.97 | 7,033,273 | -0.13(-0.07%) |
Dec 28, 2021 | 192.19 | 194.00 | 189.11 | 190.10 | 7,970,436 | +2.78(+1.48%) |
Dec 27, 2021 | 192.39 | 195.86 | 187.32 | 187.32 | 8,351,850 | -4.69(-2.44%) |
Dec 23, 2021 | 192.47 | 192.96 | 190.25 | 192.01 | 7,762,602 | +0.33(+0.17%) |
Dec 22, 2021 | 189.16 | 191.77 | 188.04 | 191.68 | 9,536,927 | +2.47(+1.30%) |
Dec 21, 2021 | 183.18 | 189.29 | 183.08 | 189.21 | 12,507,522 | +6.53(+3.58%) |
Dec 20, 2021 | 182.53 | 184.41 | 181.67 | 182.68 | 10,889,737 | -3.52(-1.89%) |
Dec 17, 2021 | 187.01 | 187.84 | 181.99 | 186.20 | 18,899,968 | -6.71(-3.48%) |
Dec 16, 2021 | 194.17 | 195.24 | 177.44 | 192.91 | 12,311,507 | +2.25(+1.18%) |
Dec 15, 2021 | 185.12 | 191.10 | 183.67 | 190.66 | 11,519,552 | +3.86(+2.07%) |
Dec 14, 2021 | 183.74 | 189.14 | 182.78 | 186.80 | 11,487,146 | +6.53(+3.62%) |
Dec 13, 2021 | 187.50 | 190.20 | 180.27 | 180.27 | 11,724,171 | -7.05(-3.77%) |
Dec 10, 2021 | 192.94 | 194.15 | 186.80 | 187.32 | 11,908,150 | -4.43(-2.31%) |
Dec 09, 2021 | 196.06 | 196.42 | 191.44 | 191.75 | 11,540,898 | -5.60(-2.84%) |
Dec 08, 2021 | 191.95 | 197.69 | 190.09 | 197.35 | 14,400,964 | +6.33(+3.31%) |
Dec 07, 2021 | 188.67 | 192.83 | 188.43 | 191.02 | 17,733,656 | +6.16(+3.33%) |
Dec 06, 2021 | 183.41 | 186.07 | 179.20 | 184.86 | 13,292,457 | -5.20(-2.73%) |
Dec 03, 2021 | 187.73 | 190.06 | 179.29 | 190.06 | 20,740,308 | +2.91(+1.55%) |
Dec 02, 2021 | 180.10 | 188.80 | 179.73 | 187.15 | 20,386,668 | +7.83(+4.37%) |
Dec 01, 2021 | 187.77 | 190.35 | 179.15 | 179.32 | 19,492,882 | -5.57(-3.01%) |
Nov 30, 2021 | 186.47 | 188.82 | 180.50 | 184.89 | 21,076,012 | -10.65(-5.45%) |
Nov 29, 2021 | 188.92 | 197.75 | 182.43 | 195.54 | 16,300,459 | +8.22(+4.39%) |
Nov 26, 2021 | 188.38 | 193.00 | 186.83 | 187.32 | 11,080,417 | -1.39(-0.74%) |
Nov 24, 2021 | 187.00 | 193.95 | 184.74 | 188.71 | 13,359,238 | -66.39(-26.02%) |
Nov 23, 2021 | 189.15 | 255.10 | 186.60 | 255.10 | 19,989,640 | +61.50(+31.77%) |
Nov 22, 2021 | 193.62 | 193.90 | 184.28 | 193.60 | 29,940,568 | -0.01(-0.01%) |
Nov 19, 2021 | 202.19 | 202.50 | 193.07 | 193.61 | 24,608,228 | -6.89(-3.44%) |
Nov 18, 2021 | 206.99 | 201.69 | 200.37 | 200.50 | 19,950,392 | -5.77(-2.80%) |
Nov 17, 2021 | 211.15 | 213.97 | 203.35 | 206.27 | 23,063,544 | -9.40(-4.36%) |
Nov 16, 2021 | 214.89 | 215.97 | 211.77 | 215.67 | 16,645,520 | +2.66(+1.25%) |
Nov 15, 2021 | 212.22 | 214.21 | 210.71 | 213.01 | 17,402,912 | +4.71(+2.26%) |
Nov 12, 2021 | 203.25 | 210.02 | 201.48 | 208.30 | 20,954,696 | +6.27(+3.10%) |
Nov 11, 2021 | 207.92 | 208.31 | 201.56 | 202.03 | 17,780,646 | -3.47(-1.69%) |
Nov 10, 2021 | 204.10 | 205.50 | 23,561,896 | -23.92(-10.43%) | ||
Nov 08, 2021 | 227.96 | 230.97 | 226.25 | 229.42 | 22,757,648 | +3.64(+1.61%) |
Nov 05, 2021 | 230.00 | 230.42 | 224.60 | 225.78 | 16,665,801 | -2.44(-1.07%) |
Nov 04, 2021 | 231.61 | 231.92 | 225.00 | 228.22 | 14,143,259 | -2.16(-0.94%) |
Nov 03, 2021 | 228.33 | 230.90 | 225.31 | 230.38 | 14,160,679 | +0.92(+0.40%) |
Nov 02, 2021 | 232.54 | 232.76 | 227.80 | 229.46 | 12,705,945 | -1.82(-0.79%) |