Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 158.38 | 166.81 | 166.63 | 11,874,172 | +8.49(+5.37%) | |
Jan 28, 2022 | 153.60 | 158.27 | 149.21 | 158.15 | 10,886,175 | +5.32(+3.48%) |
Jan 27, 2022 | 160.52 | 162.55 | 152.27 | 152.83 | 11,355,282 | -5.50(-3.47%) |
Jan 26, 2022 | 159.82 | 165.49 | 155.39 | 158.33 | 11,060,188 | +1.47(+0.94%) |
Jan 25, 2022 | 157.54 | 161.47 | 152.83 | 156.86 | 11,271,039 | -4.38(-2.72%) |
Jan 24, 2022 | 153.76 | 161.95 | 150.37 | 161.24 | 18,453,148 | +4.87(+3.12%) |
Jan 21, 2022 | 157.61 | 163.10 | 156.02 | 156.37 | 12,550,475 | -1.49(-0.94%) |
Jan 20, 2022 | 165.47 | 165.90 | 157.65 | 157.85 | 9,969,716 | -5.66(-3.46%) |
Jan 19, 2022 | 171.19 | 171.80 | 163.32 | 163.51 | 10,625,224 | -6.06(-3.57%) |
Jan 18, 2022 | 176.22 | 176.34 | 169.01 | 169.57 | 11,045,520 | -9.37(-5.23%) |
Jan 14, 2022 | 178.94 | 0 | +4.60(+2.64%) | |||
Jan 13, 2022 | 178.90 | 181.63 | 173.77 | 174.34 | 10,739,650 | -2.40(-1.36%) |
Jan 12, 2022 | 176.91 | 179.62 | 175.57 | 176.74 | 7,716,260 | +0.97(+0.55%) |
Jan 11, 2022 | 169.88 | 176.01 | 168.02 | 175.77 | 10,122,848 | +5.42(+3.18%) |
Jan 10, 2022 | 169.01 | 170.65 | 164.74 | 170.35 | 11,765,519 | -1.63(-0.95%) |
Jan 07, 2022 | 176.91 | 178.58 | 170.77 | 171.98 | 7,790,786 | -4.31(-2.45%) |
Jan 06, 2022 | 174.94 | 178.68 | 173.50 | 176.29 | 9,611,752 | -0.52(-0.29%) |
Jan 05, 2022 | 176.81 | 183.53 | 175.14 | 176.81 | 18,062,954 | -0.69(-0.39%) |
Jan 04, 2022 | 177.29 | 179.12 | 171.61 | 177.51 | 8,943,980 | +0.97(+0.55%) |
Jan 03, 2022 | 173.41 | 177.18 | 172.78 | 176.54 | 6,318,246 | +3.17(+1.83%) |
Dec 31, 2021 | 173.79 | 175.53 | 173.12 | 173.37 | 4,338,615 | +0.13(+0.08%) |
Dec 30, 2021 | 176.23 | 176.83 | 172.84 | 173.24 | 4,327,599 | -3.29(-1.86%) |
Dec 29, 2021 | 175.09 | 177.66 | 174.97 | 176.53 | 5,710,606 | +1.31(+0.75%) |
Dec 28, 2021 | 176.90 | 177.03 | 173.96 | 175.22 | 5,746,087 | -1.43(-0.81%) |
Dec 27, 2021 | 173.69 | 176.73 | 173.51 | 176.65 | 5,132,539 | +3.40(+1.96%) |
Dec 23, 2021 | 172.10 | 174.17 | 171.96 | 173.25 | 5,188,386 | +1.29(+0.75%) |
Dec 22, 2021 | 169.70 | 172.09 | 168.41 | 171.96 | 5,512,865 | +1.71(+1.00%) |
Dec 21, 2021 | 170.06 | 170.79 | 165.17 | 170.25 | 8,117,744 | +2.76(+1.65%) |
Dec 20, 2021 | 165.24 | 167.88 | 164.45 | 167.50 | 6,642,075 | +0.85(+0.51%) |
Dec 17, 2021 | 166.60 | 170.76 | 165.93 | 166.64 | 17,155,940 | -4.36(-2.55%) |
Dec 16, 2021 | 180.42 | 182.67 | 166.96 | 171.00 | 15,674,935 | -8.45(-4.71%) |
Dec 15, 2021 | 174.42 | 179.92 | 170.63 | 179.45 | 11,667,823 | +7.50(+4.36%) |
Dec 14, 2021 | 171.79 | 174.35 | 170.09 | 171.95 | 9,005,436 | -1.85(-1.07%) |
Dec 13, 2021 | 177.15 | 181.37 | 173.60 | 173.80 | 17,149,732 | -0.53(-0.30%) |
Dec 10, 2021 | 175.91 | 175.91 | 171.74 | 174.33 | 7,230,294 | +1.54(+0.89%) |
Dec 09, 2021 | 172.33 | 178.09 | 172.08 | 172.79 | 9,910,051 | -0.35(-0.20%) |
Dec 08, 2021 | 173.51 | 174.18 | 171.39 | 173.15 | 5,055,580 | -1.03(-0.59%) |
Dec 07, 2021 | 169.77 | 175.18 | 169.23 | 174.18 | 10,449,407 | +7.84(+4.71%) |
Dec 06, 2021 | 167.69 | 167.79 | 163.32 | 166.34 | 9,042,663 | -1.00(-0.60%) |
Dec 03, 2021 | 168.79 | 170.91 | 164.69 | 167.34 | 12,775,281 | -0.49(-0.29%) |
Dec 02, 2021 | 163.15 | 168.65 | 162.32 | 167.84 | 13,813,133 | -2.27(-1.34%) |
Dec 01, 2021 | 171.49 | 173.64 | 166.22 | 170.11 | 11,220,805 | -0.43(-0.25%) |
Nov 30, 2021 | 173.05 | 176.44 | 170.33 | 170.54 | 20,434,540 | -3.00(-1.73%) |
Nov 29, 2021 | 169.52 | 173.85 | 169.22 | 173.54 | 11,041,120 | +7.56(+4.55%) |
Nov 26, 2021 | 165.91 | 170.25 | 165.34 | 165.99 | 8,296,413 | -3.78(-2.22%) |
Nov 24, 2021 | 169.56 | 170.75 | 167.49 | 169.76 | 8,349,591 | -1.13(-0.66%) |
Nov 23, 2021 | 170.33 | 171.27 | 167.19 | 170.90 | 11,325,318 | -0.04(-0.02%) |
Nov 22, 2021 | 171.06 | 178.29 | 170.94 | 170.94 | 16,975,556 | -3.75(-2.15%) |
Nov 19, 2021 | 174.44 | 176.24 | 172.18 | 174.68 | 12,590,281 | -0.25(-0.14%) |
Nov 18, 2021 | 174.96 | 176.28 | 174.93 | 174.93 | 16,423,677 | +1.58(+0.91%) |
Nov 17, 2021 | 170.75 | 175.99 | 168.72 | 173.35 | 22,936,814 | +1.63(+0.95%) |
Nov 16, 2021 | 158.78 | 173.53 | 157.81 | 171.72 | 35,231,796 | +12.56(+7.89%) |
Nov 15, 2021 | 157.26 | 160.51 | 156.61 | 159.16 | 13,028,456 | +3.37(+2.16%) |
Nov 12, 2021 | 155.84 | 156.81 | 155.21 | 155.78 | 7,804,147 | +0.49(+0.32%) |
Nov 11, 2021 | 152.82 | 156.38 | 152.43 | 155.29 | 8,062,831 | -1.02(-0.65%) |
Nov 10, 2021 | 155.93 | 156.31 | 11,988,153 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.27 | 160.11 | 155.26 | 156.72 | 13,069,478 | +0.07(+0.05%) |
Nov 08, 2021 | 154.15 | 158.40 | 152.33 | 156.65 | 15,380,937 | +2.66(+1.73%) |
Nov 05, 2021 | 148.35 | 159.19 | 147.26 | 153.98 | 28,826,566 | +6.54(+4.43%) |
Nov 04, 2021 | 147.64 | 150.72 | 144.79 | 147.44 | 51,142,080 | +16.65(+12.73%) |
Nov 03, 2021 | 128.22 | 131.14 | 127.55 | 130.79 | 13,891,709 | +3.07(+2.40%) |
Nov 02, 2021 | 127.08 | 128.20 | 126.68 | 127.72 | 7,749,100 | +0.40(+0.31%) |