Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 140.53 | 143.66 | 137.61 | 143.64 | 74,633,192 | +4.33(+3.11%) |
Jan 27, 2022 | 140.47 | 143.91 | 139.02 | 139.31 | 77,523,048 | +2.13(+1.55%) |
Jan 26, 2022 | 144.41 | 144.84 | 137.17 | 137.18 | 95,655,272 | -2.48(-1.78%) |
Jan 25, 2022 | 141.91 | 143.26 | 137.82 | 139.66 | 90,333,448 | -4.55(-3.15%) |
Jan 24, 2022 | 138.67 | 144.60 | 135.03 | 144.21 | 156,124,032 | +1.90(+1.33%) |
Jan 21, 2022 | 149.60 | 150.55 | 141.74 | 142.31 | 165,242,144 | -13.08(-8.42%) |
Jan 20, 2022 | 156.40 | 157.63 | 151.00 | 155.38 | 71,863,576 | -0.55(-0.35%) |
Jan 19, 2022 | 158.39 | 158.88 | 155.88 | 155.93 | 53,209,772 | -2.61(-1.65%) |
Jan 18, 2022 | 158.73 | 159.36 | 157.29 | 158.54 | 67,505,808 | -3.21(-1.99%) |
Jan 14, 2022 | 161.76 | 0 | +0.92(+0.57%) | |||
Jan 13, 2022 | 164.86 | 165.83 | 160.71 | 160.84 | 52,208,100 | -3.98(-2.42%) |
Jan 12, 2022 | 166.18 | 166.49 | 164.03 | 164.82 | 50,071,228 | -0.16(-0.09%) |
Jan 11, 2022 | 161.12 | 165.96 | 160.32 | 164.97 | 62,841,768 | +3.87(+2.40%) |
Jan 10, 2022 | 160.21 | 161.28 | 155.94 | 161.11 | 88,184,024 | -1.07(-0.66%) |
Jan 07, 2022 | 163.46 | 164.86 | 161.65 | 162.17 | 46,715,496 | -0.70(-0.43%) |
Jan 06, 2022 | 163.07 | 164.41 | 161.56 | 162.87 | 52,012,384 | -1.10(-0.67%) |
Jan 05, 2022 | 166.49 | 166.73 | 163.97 | 163.97 | 64,343,632 | -3.16(-1.89%) |
Jan 04, 2022 | 170.04 | 171.00 | 165.96 | 167.13 | 70,824,112 | -2.88(-1.69%) |
Jan 03, 2022 | 167.16 | 170.30 | 165.77 | 170.00 | 63,928,096 | +3.00(+1.80%) |
Dec 31, 2021 | 168.56 | 168.95 | 166.17 | 167.00 | 48,735,896 | -1.25(-0.74%) |
Dec 30, 2021 | 169.30 | 170.49 | 168.13 | 168.25 | 37,507,012 | -0.56(-0.33%) |
Dec 29, 2021 | 170.44 | 170.81 | 168.21 | 168.80 | 35,779,120 | -1.59(-0.94%) |
Dec 28, 2021 | 169.78 | 171.77 | 168.74 | 170.40 | 54,766,004 | +1.13(+0.67%) |
Dec 27, 2021 | 170.64 | 172.54 | 168.82 | 169.27 | 58,920,728 | -1.40(-0.82%) |
Dec 23, 2021 | 170.03 | 171.57 | 169.75 | 170.67 | 37,877,200 | +0.03(+0.02%) |
Dec 22, 2021 | 168.87 | 171.65 | 168.10 | 170.64 | 55,128,732 | +0.55(+0.33%) |
Dec 21, 2021 | 167.46 | 170.32 | 165.26 | 170.08 | 56,036,524 | +3.39(+2.04%) |
Dec 20, 2021 | 166.46 | 167.11 | 165.21 | 166.69 | 57,390,880 | -2.93(-1.73%) |
Dec 17, 2021 | 167.32 | 170.50 | 165.22 | 169.62 | 85,959,064 | +1.14(+0.68%) |
Dec 16, 2021 | 172.96 | 173.76 | 167.77 | 168.47 | 60,908,932 | -4.43(-2.56%) |
Dec 15, 2021 | 168.20 | 173.19 | 164.81 | 172.91 | 75,840,040 | +4.21(+2.50%) |
Dec 14, 2021 | 167.16 | 169.10 | 166.05 | 168.69 | 55,973,016 | -0.47(-0.28%) |
Dec 13, 2021 | 171.60 | 171.70 | 168.73 | 169.17 | 62,516,968 | -2.64(-1.54%) |
Dec 10, 2021 | 175.00 | 175.51 | 170.10 | 171.81 | 60,832,476 | -1.95(-1.12%) |
Dec 09, 2021 | 175.34 | 176.55 | 173.73 | 173.76 | 46,130,984 | -1.98(-1.13%) |
Dec 08, 2021 | 175.74 | 176.76 | 174.34 | 175.75 | 45,303,744 | -0.01(-0.00%) |
Dec 07, 2021 | 174.19 | 177.08 | 172.93 | 175.75 | 66,667,704 | +4.78(+2.80%) |
Dec 06, 2021 | 169.25 | 173.29 | 166.54 | 170.97 | 68,979,208 | +1.87(+1.11%) |
Dec 03, 2021 | 172.34 | 173.09 | 166.54 | 169.09 | 80,992,272 | -2.37(-1.38%) |
Dec 02, 2021 | 172.59 | 173.43 | 170.79 | 171.47 | 64,724,104 | -0.32(-0.18%) |
Dec 01, 2021 | 176.83 | 177.58 | 171.68 | 171.78 | 75,102,416 | -3.16(-1.81%) |
Nov 30, 2021 | 177.76 | 178.87 | 174.19 | 174.94 | 80,001,048 | -2.72(-1.53%) |
Nov 29, 2021 | 176.97 | 179.38 | 176.97 | 177.66 | 65,421,660 | +2.84(+1.63%) |
Nov 26, 2021 | 179.68 | 181.25 | 174.80 | 174.82 | 59,966,624 | -3.67(-2.06%) |
Nov 24, 2021 | 177.72 | 180.26 | 176.43 | 178.49 | 46,669,868 | -0.09(-0.05%) |
Nov 23, 2021 | 178.83 | 180.63 | 175.97 | 178.58 | 73,983,288 | +0.37(+0.21%) |
Nov 22, 2021 | 183.39 | 185.24 | 177.96 | 178.21 | 97,078,592 | -5.19(-2.83%) |
Nov 19, 2021 | 185.20 | 187.67 | 183.35 | 183.40 | 99,160,272 | -0.97(-0.53%) |
Nov 18, 2021 | 177.90 | 184.78 | 177.63 | 184.37 | 114,164,352 | +7.04(+3.97%) |
Nov 17, 2021 | 177.82 | 178.95 | 176.85 | 177.33 | 51,267,736 | +0.71(+0.40%) |
Nov 16, 2021 | 176.53 | 178.41 | 175.84 | 176.62 | 44,362,396 | -0.25(-0.14%) |
Nov 15, 2021 | 176.44 | 179.27 | 175.88 | 176.87 | 58,689,748 | +1.02(+0.58%) |
Nov 12, 2021 | 173.84 | 176.62 | 171.95 | 175.84 | 53,921,300 | +2.63(+1.52%) |
Nov 11, 2021 | 175.24 | 176.75 | 172.97 | 173.22 | 45,275,576 | -6.11(-3.41%) |
Nov 10, 2021 | 177.78 | 172.75 | 179.33 | 80,627,456 | +0.94(+0.52%) | |
Nov 09, 2021 | 175.35 | 179.27 | 174.66 | 178.39 | 86,015,112 | +4.35(+2.50%) |
Nov 08, 2021 | 175.75 | 178.53 | 173.98 | 174.04 | 61,543,100 | -1.50(-0.85%) |
Nov 05, 2021 | 173.44 | 177.89 | 173.44 | 175.54 | 100,177,880 | +2.09(+1.21%) |
Nov 04, 2021 | 168.10 | 174.52 | 167.85 | 173.44 | 107,266,272 | +4.64(+2.75%) |
Nov 03, 2021 | 165.06 | 169.35 | 164.49 | 168.80 | 68,059,152 | +3.55(+2.15%) |
Nov 02, 2021 | 165.36 | 166.16 | 163.79 | 165.25 | 52,767,916 | -0.27(-0.16%) |