Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 138.41 | 142.69 | 142.51 | 10,217,157 | +4.33(+3.13%) | |
Jan 28, 2022 | 134.77 | 138.17 | 133.13 | 138.18 | 10,050,758 | +3.20(+2.37%) |
Jan 27, 2022 | 134.63 | 137.46 | 133.59 | 134.98 | 11,942,377 | +1.81(+1.36%) |
Jan 26, 2022 | 137.26 | 137.75 | 132.02 | 133.17 | 14,598,825 | -2.90(-2.13%) |
Jan 25, 2022 | 134.85 | 137.07 | 131.95 | 136.07 | 14,728,674 | -0.95(-0.69%) |
Jan 24, 2022 | 134.38 | 137.23 | 128.84 | 137.01 | 31,575,430 | +0.08(+0.06%) |
Jan 21, 2022 | 140.77 | 141.41 | 136.19 | 136.93 | 34,604,268 | -10.21(-6.94%) |
Jan 20, 2022 | 150.41 | 152.16 | 146.67 | 147.14 | 11,734,864 | -2.48(-1.66%) |
Jan 19, 2022 | 150.35 | 152.36 | 149.47 | 149.62 | 11,070,990 | -2.15(-1.42%) |
Jan 18, 2022 | 150.62 | 152.63 | 149.34 | 151.78 | 10,453,795 | +0.33(+0.22%) |
Jan 14, 2022 | 151.45 | 0 | -3.49(-2.25%) | |||
Jan 13, 2022 | 157.19 | 158.01 | 154.67 | 154.94 | 9,706,408 | -2.35(-1.50%) |
Jan 12, 2022 | 157.99 | 158.47 | 155.82 | 157.29 | 7,024,869 | -0.09(-0.06%) |
Jan 11, 2022 | 156.11 | 157.71 | 155.44 | 157.38 | 8,072,274 | +1.29(+0.82%) |
Jan 10, 2022 | 157.47 | 157.76 | 154.15 | 156.09 | 8,692,775 | -1.23(-0.78%) |
Jan 07, 2022 | 156.39 | 158.78 | 155.78 | 157.32 | 9,585,807 | +0.93(+0.59%) |
Jan 06, 2022 | 155.73 | 157.26 | 153.18 | 156.39 | 11,132,027 | +1.70(+1.10%) |
Jan 05, 2022 | 156.01 | 158.84 | 154.60 | 154.69 | 12,300,876 | -0.54(-0.35%) |
Jan 04, 2022 | 158.07 | 159.80 | 155.04 | 155.22 | 16,626,230 | -1.03(-0.66%) |
Jan 03, 2022 | 155.32 | 157.05 | 154.85 | 156.25 | 10,256,166 | +1.86(+1.21%) |
Dec 31, 2021 | 155.36 | 156.06 | 154.24 | 154.39 | 6,431,205 | -1.04(-0.67%) |
Dec 30, 2021 | 155.20 | 156.56 | 155.01 | 155.42 | 7,236,525 | +1.06(+0.68%) |
Dec 29, 2021 | 154.06 | 155.41 | 153.68 | 154.37 | 9,763,097 | -0.33(-0.21%) |
Dec 28, 2021 | 152.12 | 155.99 | 151.91 | 154.70 | 12,227,710 | +2.39(+1.57%) |
Dec 27, 2021 | 152.38 | 153.52 | 150.91 | 152.30 | 7,787,401 | -0.83(-0.54%) |
Dec 23, 2021 | 151.82 | 153.69 | 151.44 | 153.13 | 6,595,731 | +1.74(+1.15%) |
Dec 22, 2021 | 149.93 | 151.71 | 149.38 | 151.39 | 7,836,683 | +0.83(+0.55%) |
Dec 21, 2021 | 147.08 | 150.93 | 146.91 | 150.56 | 10,817,693 | +4.56(+3.13%) |
Dec 20, 2021 | 146.50 | 147.25 | 144.61 | 145.99 | 11,234,855 | -2.28(-1.54%) |
Dec 17, 2021 | 148.03 | 149.35 | 146.09 | 148.28 | 14,040,207 | -0.41(-0.28%) |
Dec 16, 2021 | 150.86 | 151.57 | 148.10 | 148.69 | 11,173,179 | -1.22(-0.81%) |
Dec 15, 2021 | 148.28 | 150.43 | 146.87 | 149.91 | 12,265,377 | +1.29(+0.87%) |
Dec 14, 2021 | 148.78 | 151.13 | 148.04 | 148.62 | 10,903,256 | -1.32(-0.88%) |
Dec 13, 2021 | 151.63 | 152.00 | 148.81 | 149.94 | 10,219,446 | -2.27(-1.49%) |
Dec 10, 2021 | 153.08 | 154.16 | 150.96 | 152.21 | 10,281,892 | -0.23(-0.15%) |
Dec 09, 2021 | 151.78 | 153.79 | 151.21 | 152.44 | 11,893,776 | -0.40(-0.26%) |
Dec 08, 2021 | 150.42 | 153.16 | 150.07 | 152.84 | 12,911,153 | +2.52(+1.68%) |
Dec 07, 2021 | 151.35 | 152.26 | 149.23 | 150.32 | 14,691,350 | +0.44(+0.29%) |
Dec 06, 2021 | 146.80 | 150.25 | 146.19 | 149.88 | 14,371,759 | +4.14(+2.84%) |
Dec 03, 2021 | 147.33 | 147.83 | 143.85 | 145.75 | 15,028,167 | -0.98(-0.67%) |
Dec 02, 2021 | 142.38 | 147.17 | 142.31 | 146.72 | 18,228,246 | +5.03(+3.55%) |
Dec 01, 2021 | 146.22 | 147.89 | 141.58 | 141.69 | 16,524,809 | -2.74(-1.90%) |
Nov 30, 2021 | 146.24 | 146.80 | 142.65 | 144.43 | 26,079,162 | -2.90(-1.97%) |
Nov 29, 2021 | 148.33 | 148.81 | 143.78 | 147.33 | 21,271,340 | -0.30(-0.20%) |
Nov 26, 2021 | 146.32 | 148.37 | 145.38 | 147.63 | 12,067,144 | -3.22(-2.13%) |
Nov 24, 2021 | 150.20 | 150.92 | 148.32 | 150.85 | 14,170,019 | +0.31(+0.21%) |
Nov 23, 2021 | 153.34 | 153.75 | 149.70 | 150.54 | 17,420,508 | -3.12(-2.03%) |
Nov 22, 2021 | 152.73 | 155.32 | 152.07 | 153.66 | 12,886,411 | +0.16(+0.10%) |
Nov 19, 2021 | 154.52 | 154.71 | 152.27 | 153.50 | 16,831,452 | -1.57(-1.02%) |
Nov 18, 2021 | 156.58 | 155.14 | 153.21 | 155.07 | 14,539,425 | -1.74(-1.11%) |
Nov 17, 2021 | 158.21 | 158.37 | 156.24 | 156.82 | 14,724,263 | -1.50(-0.94%) |
Nov 16, 2021 | 158.54 | 159.72 | 158.03 | 158.31 | 15,405,905 | +0.55(+0.35%) |
Nov 15, 2021 | 159.57 | 160.20 | 157.15 | 157.77 | 21,371,570 | -1.34(-0.85%) |
Nov 12, 2021 | 162.99 | 163.08 | 158.41 | 159.11 | 25,722,536 | -2.47(-1.53%) |
Nov 11, 2021 | 162.36 | 163.43 | 157.82 | 161.58 | 62,526,804 | -13.94(-7.94%) |
Nov 10, 2021 | 174.12 | 175.53 | 10,946,032 | +0.99(+0.57%) | ||
Nov 09, 2021 | 176.38 | 176.54 | 172.65 | 174.54 | 7,306,328 | -1.75(-0.99%) |
Nov 08, 2021 | 178.11 | 178.67 | 175.53 | 176.29 | 10,613,244 | +1.24(+0.71%) |
Nov 05, 2021 | 172.94 | 176.41 | 171.77 | 175.06 | 16,914,374 | +5.33(+3.14%) |
Nov 04, 2021 | 169.48 | 169.87 | 168.13 | 169.73 | 7,527,725 | +0.20(+0.12%) |
Nov 03, 2021 | 169.15 | 169.64 | 167.82 | 169.53 | 6,848,528 | +0.25(+0.15%) |
Nov 02, 2021 | 169.48 | 170.29 | 168.43 | 169.28 | 6,796,850 | -0.36(-0.21%) |