Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 190.64 | 206.58 | 206.12 | 3,306,183 | +17.89(+9.50%) | |
Jan 28, 2022 | 180.00 | 190.58 | 173.77 | 188.23 | 4,454,636 | +11.48(+6.50%) |
Jan 27, 2022 | 183.56 | 184.48 | 172.61 | 176.75 | 3,822,661 | -2.36(-1.32%) |
Jan 26, 2022 | 195.57 | 197.79 | 176.51 | 179.11 | 3,110,355 | -6.73(-3.62%) |
Jan 25, 2022 | 195.95 | 198.33 | 183.02 | 185.84 | 3,038,762 | -11.66(-5.90%) |
Jan 24, 2022 | 185.38 | 198.10 | 175.36 | 197.50 | 4,521,743 | +5.44(+2.83%) |
Jan 21, 2022 | 201.94 | 203.43 | 191.48 | 192.06 | 3,126,958 | -9.43(-4.68%) |
Jan 20, 2022 | 205.52 | 212.00 | 201.11 | 201.49 | 2,812,667 | -2.20(-1.08%) |
Jan 19, 2022 | 207.24 | 212.41 | 203.29 | 203.69 | 2,773,410 | -3.55(-1.71%) |
Jan 18, 2022 | 209.60 | 215.00 | 206.45 | 207.24 | 2,973,558 | -7.92(-3.68%) |
Jan 14, 2022 | 215.16 | 0 | -2.00(-0.92%) | |||
Jan 13, 2022 | 228.94 | 230.19 | 217.07 | 217.16 | 2,983,893 | -9.95(-4.38%) |
Jan 12, 2022 | 238.49 | 240.75 | 224.66 | 227.11 | 2,538,618 | -7.07(-3.02%) |
Jan 11, 2022 | 227.41 | 236.20 | 223.95 | 234.18 | 2,358,801 | +6.66(+2.93%) |
Jan 10, 2022 | 225.00 | 228.84 | 217.69 | 227.52 | 4,572,410 | -2.68(-1.16%) |
Jan 07, 2022 | 239.12 | 244.81 | 228.55 | 230.20 | 2,728,835 | -8.45(-3.54%) |
Jan 06, 2022 | 232.71 | 244.57 | 231.01 | 238.65 | 2,109,183 | +3.46(+1.47%) |
Jan 05, 2022 | 246.05 | 249.94 | 234.18 | 235.19 | 2,792,335 | -15.81(-6.30%) |
Jan 04, 2022 | 262.29 | 262.57 | 243.76 | 251.00 | 2,272,701 | -11.29(-4.30%) |
Jan 03, 2022 | 264.00 | 266.74 | 255.80 | 262.29 | 2,035,066 | -1.05(-0.40%) |
Dec 31, 2021 | 264.91 | 270.25 | 263.09 | 263.34 | 1,349,461 | -2.01(-0.76%) |
Dec 30, 2021 | 255.77 | 269.56 | 255.77 | 265.35 | 1,431,445 | +7.62(+2.96%) |
Dec 29, 2021 | 257.54 | 259.88 | 253.11 | 257.73 | 1,469,318 | -1.36(-0.52%) |
Dec 28, 2021 | 262.80 | 264.96 | 258.14 | 259.09 | 1,950,974 | -3.25(-1.24%) |
Dec 27, 2021 | 266.44 | 268.80 | 261.85 | 262.34 | 1,658,906 | -4.83(-1.81%) |
Dec 23, 2021 | 267.33 | 270.70 | 260.69 | 267.17 | 1,941,409 | -1.60(-0.60%) |
Dec 22, 2021 | 275.96 | 279.80 | 264.80 | 268.77 | 1,998,150 | -8.15(-2.94%) |
Dec 21, 2021 | 271.99 | 277.07 | 264.06 | 276.92 | 2,036,518 | +8.37(+3.12%) |
Dec 20, 2021 | 267.40 | 272.72 | 264.24 | 268.55 | 2,385,159 | -5.08(-1.86%) |
Dec 17, 2021 | 258.21 | 276.69 | 255.10 | 273.63 | 3,494,603 | +12.73(+4.88%) |
Dec 16, 2021 | 267.85 | 274.00 | 256.68 | 260.90 | 2,797,912 | -0.83(-0.32%) |
Dec 15, 2021 | 251.75 | 263.87 | 248.57 | 261.73 | 2,652,904 | +5.90(+2.31%) |
Dec 14, 2021 | 255.00 | 258.96 | 250.87 | 255.83 | 2,268,706 | -4.40(-1.69%) |
Dec 13, 2021 | 263.43 | 267.73 | 255.37 | 260.23 | 1,427,384 | -4.31(-1.63%) |
Dec 10, 2021 | 268.80 | 278.00 | 263.02 | 264.54 | 1,922,649 | -3.75(-1.40%) |
Dec 09, 2021 | 282.05 | 289.00 | 268.15 | 268.29 | 2,491,742 | -6.52(-2.37%) |
Dec 08, 2021 | 265.00 | 274.91 | 259.17 | 274.81 | 1,662,546 | +9.50(+3.58%) |
Dec 07, 2021 | 261.67 | 270.11 | 260.63 | 265.31 | 2,331,855 | +14.21(+5.66%) |
Dec 06, 2021 | 244.00 | 254.85 | 235.00 | 251.10 | 2,626,920 | +2.93(+1.18%) |
Dec 03, 2021 | 265.80 | 266.71 | 241.72 | 248.17 | 4,045,397 | -19.00(-7.11%) |
Dec 02, 2021 | 258.51 | 269.75 | 254.46 | 267.17 | 3,546,571 | +7.64(+2.94%) |
Dec 01, 2021 | 284.61 | 288.71 | 255.36 | 259.53 | 4,847,831 | -26.62(-9.30%) |
Nov 30, 2021 | 292.94 | 298.00 | 284.52 | 286.15 | 2,913,345 | -7.08(-2.41%) |
Nov 29, 2021 | 289.00 | 295.95 | 281.42 | 293.23 | 2,711,461 | +2.98(+1.03%) |
Nov 26, 2021 | 285.74 | 292.35 | 283.48 | 290.25 | 1,811,935 | +6.36(+2.24%) |
Nov 24, 2021 | 272.38 | 285.19 | 268.36 | 283.89 | 2,326,403 | +8.76(+3.18%) |
Nov 23, 2021 | 277.27 | 281.00 | 266.29 | 275.13 | 2,828,916 | -4.48(-1.60%) |
Nov 22, 2021 | 284.25 | 286.00 | 273.14 | 279.61 | 3,692,789 | -5.39(-1.89%) |
Nov 19, 2021 | 292.33 | 295.01 | 284.82 | 285.00 | 2,278,563 | -5.99(-2.06%) |
Nov 18, 2021 | 301.17 | 291.35 | 287.14 | 290.99 | 3,529,014 | -11.79(-3.89%) |
Nov 17, 2021 | 311.00 | 313.39 | 300.30 | 302.78 | 1,734,746 | -7.97(-2.56%) |
Nov 16, 2021 | 308.50 | 312.31 | 306.12 | 310.75 | 2,155,737 | +6.25(+2.05%) |
Nov 15, 2021 | 304.56 | 309.50 | 299.13 | 304.50 | 2,505,604 | +0.34(+0.11%) |
Nov 12, 2021 | 299.33 | 304.22 | 296.85 | 304.16 | 1,381,591 | +6.16(+2.07%) |
Nov 11, 2021 | 300.00 | 302.17 | 293.43 | 298.00 | 1,773,009 | +0.72(+0.24%) |
Nov 10, 2021 | 308.74 | 297.28 | 2,930,407 | -13.32(-4.29%) | ||
Nov 09, 2021 | 313.49 | 316.71 | 301.00 | 310.60 | 1,552,212 | -2.41(-0.77%) |
Nov 08, 2021 | 309.55 | 317.00 | 309.55 | 313.01 | 1,617,218 | +2.41(+0.78%) |
Nov 05, 2021 | 314.44 | 315.81 | 306.75 | 310.60 | 2,611,340 | -2.82(-0.90%) |
Nov 04, 2021 | 315.00 | 316.63 | 305.89 | 313.42 | 3,115,168 | +0.99(+0.32%) |
Nov 03, 2021 | 300.35 | 314.43 | 294.65 | 312.43 | 4,039,764 | +12.36(+4.12%) |
Nov 02, 2021 | 300.61 | 301.80 | 293.52 | 300.07 | 2,377,934 | -0.53(-0.18%) |