Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 163.22 | 167.79 | 160.35 | 167.77 | 182,877,104 | +10.94(+6.98%) |
Jan 27, 2022 | 160.00 | 161.37 | 155.90 | 156.82 | 122,469,096 | -0.46(-0.29%) |
Jan 26, 2022 | 161.04 | 161.91 | 155.44 | 157.29 | 109,667,008 | -0.09(-0.06%) |
Jan 25, 2022 | 156.59 | 159.79 | 154.66 | 157.38 | 117,066,704 | -1.81(-1.14%) |
Jan 24, 2022 | 157.61 | 159.86 | 152.37 | 159.19 | 164,884,928 | -0.78(-0.49%) |
Jan 21, 2022 | 161.94 | 163.83 | 159.86 | 159.97 | 124,726,552 | -2.07(-1.28%) |
Jan 20, 2022 | 164.47 | 167.13 | 161.71 | 162.03 | 92,404,392 | -1.69(-1.03%) |
Jan 19, 2022 | 167.44 | 168.50 | 163.44 | 163.73 | 96,060,816 | -4.08(-2.43%) |
Jan 18, 2022 | 168.93 | 169.94 | 166.85 | 167.81 | 92,413,096 | -0.97(-0.58%) |
Jan 14, 2022 | 168.78 | 0 | -0.82(-0.48%) | |||
Jan 13, 2022 | 173.13 | 173.96 | 169.21 | 169.60 | 85,344,184 | -3.29(-1.90%) |
Jan 12, 2022 | 173.47 | 174.51 | 172.19 | 172.89 | 75,858,280 | +0.44(+0.26%) |
Jan 11, 2022 | 169.73 | 172.54 | 168.25 | 172.44 | 77,203,280 | +2.85(+1.68%) |
Jan 10, 2022 | 166.53 | 169.90 | 165.64 | 169.60 | 108,290,960 | +0.02(+0.01%) |
Jan 07, 2022 | 170.29 | 171.52 | 168.46 | 169.58 | 89,079,216 | +0.17(+0.10%) |
Jan 06, 2022 | 170.10 | 172.66 | 169.07 | 169.41 | 98,244,600 | -5.02(-2.88%) |
Jan 05, 2022 | 176.91 | 177.46 | 172.01 | 174.44 | 95,730,512 | -2.56(-1.45%) |
Jan 04, 2022 | 179.88 | 180.19 | 176.42 | 177.00 | 100,736,512 | -2.28(-1.27%) |
Jan 03, 2022 | 175.15 | 180.13 | 174.90 | 179.27 | 106,186,560 | +4.37(+2.50%) |
Dec 31, 2021 | 175.41 | 176.53 | 174.59 | 174.90 | 65,041,144 | +10.78(+6.57%) |
Dec 30, 2021 | 176.77 | 177.85 | 164.12 | 164.12 | 60,565,432 | -12.56(-7.11%) |
Dec 29, 2021 | 176.63 | 177.91 | 175.46 | 176.68 | 63,221,820 | +0.09(+0.05%) |
Dec 28, 2021 | 177.45 | 178.60 | 175.84 | 176.59 | 80,245,008 | -1.02(-0.58%) |
Dec 27, 2021 | 174.43 | 177.71 | 147.82 | 177.62 | 75,981,336 | +3.99(+2.30%) |
Dec 23, 2021 | 173.20 | 174.19 | 167.76 | 173.63 | 69,402,624 | +0.63(+0.36%) |
Dec 22, 2021 | 170.44 | 173.21 | 169.56 | 173.00 | 93,797,552 | +2.55(+1.49%) |
Dec 21, 2021 | 168.97 | 170.59 | 165.17 | 170.45 | 92,541,304 | +3.26(+1.95%) |
Dec 20, 2021 | 165.75 | 168.01 | 164.94 | 167.19 | 108,956,664 | -1.37(-0.81%) |
Dec 17, 2021 | 167.37 | 170.86 | 167.14 | 168.56 | 198,917,184 | -7.74(-4.39%) |
Dec 16, 2021 | 176.58 | 178.41 | 160.58 | 176.31 | 152,512,928 | -0.30(-0.17%) |
Dec 15, 2021 | 172.47 | 176.80 | 169.72 | 176.60 | 132,734,848 | +4.90(+2.85%) |
Dec 14, 2021 | 172.61 | 175.06 | 147.81 | 171.71 | 141,413,696 | -1.39(-0.80%) |
Dec 13, 2021 | 178.39 | 179.39 | 172.89 | 173.09 | 154,743,296 | -2.81(-1.60%) |
Dec 10, 2021 | 172.57 | 176.93 | 172.06 | 175.91 | 117,166,104 | +3.98(+2.31%) |
Dec 09, 2021 | 172.28 | 174.09 | 171.30 | 171.93 | 110,593,560 | -0.51(-0.30%) |
Dec 08, 2021 | 169.54 | 173.31 | 168.13 | 172.44 | 118,661,128 | +4.50(+2.68%) |
Dec 07, 2021 | 166.53 | 169.00 | 155.20 | 167.94 | 122,684,520 | +14.54(+9.47%) |
Dec 06, 2021 | 161.82 | 165.35 | 153.41 | 153.41 | 109,052,264 | -6.00(-3.76%) |
Dec 03, 2021 | 161.55 | 167.32 | 157.32 | 159.40 | 119,844,232 | -1.18(-0.73%) |
Dec 02, 2021 | 156.35 | 161.73 | 155.43 | 160.58 | 138,581,408 | +8.04(+5.27%) |
Dec 01, 2021 | 164.96 | 167.74 | 152.54 | 152.54 | 154,418,512 | -10.27(-6.31%) |
Nov 30, 2021 | 157.58 | 163.03 | 157.51 | 162.81 | 176,428,720 | +11.68(+7.73%) |
Nov 29, 2021 | 156.97 | 158.76 | 151.14 | 151.14 | 90,023,752 | -2.32(-1.51%) |
Nov 26, 2021 | 157.17 | 158.03 | 153.46 | 153.46 | 78,135,704 | -6.05(-3.79%) |
Nov 24, 2021 | 158.33 | 159.70 | 157.24 | 159.50 | 70,525,184 | +0.52(+0.33%) |
Nov 23, 2021 | 158.69 | 159.37 | 156.67 | 158.98 | 97,403,120 | +0.38(+0.24%) |
Nov 22, 2021 | 159.25 | 163.21 | 158.58 | 158.60 | 119,140,408 | +0.46(+0.29%) |
Nov 19, 2021 | 155.28 | 158.60 | 154.18 | 158.13 | 119,098,048 | -2.45(-1.52%) |
Nov 18, 2021 | 151.40 | 160.58 | 150.75 | 160.58 | 139,769,344 | +9.40(+6.22%) |
Nov 17, 2021 | 148.72 | 152.67 | 148.72 | 151.18 | 90,028,352 | +2.45(+1.65%) |
Nov 16, 2021 | 147.68 | 149.21 | 147.09 | 148.73 | 60,005,116 | +0.99(+0.67%) |
Nov 15, 2021 | 148.11 | 149.59 | 147.18 | 147.74 | 59,982,296 | +0.01(+0.01%) |
Nov 12, 2021 | 146.20 | 148.14 | 145.26 | 147.73 | 64,783,596 | +2.09(+1.43%) |
Nov 11, 2021 | 146.72 | 147.18 | 145.46 | 145.65 | 41,489,992 | -1.01(-0.69%) |
Nov 10, 2021 | 147.76 | 145.62 | 146.66 | 66,084,144 | -1.88(-1.27%) | |
Nov 09, 2021 | 147.94 | 149.15 | 147.80 | 148.54 | 57,594,500 | +0.36(+0.25%) |
Nov 08, 2021 | 149.13 | 149.29 | 147.90 | 148.18 | 55,730,720 | -0.83(-0.56%) |
Nov 05, 2021 | 149.60 | 149.91 | 147.80 | 149.00 | 66,917,768 | +0.53(+0.36%) |
Nov 04, 2021 | 149.08 | 149.92 | 148.16 | 148.47 | 61,371,452 | -0.52(-0.35%) |
Nov 03, 2021 | 147.91 | 149.47 | 147.35 | 148.99 | 55,351,004 | +2.61(+1.78%) |
Nov 02, 2021 | 146.21 | 149.07 | 146.20 | 146.39 | 70,358,896 | -0.12(-0.08%) |