Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 127.02 | 129.86 | 121.38 | 129.81 | 13,563,644 | +2.25(+1.77%) |
Jan 27, 2022 | 131.56 | 132.75 | 126.72 | 127.55 | 13,814,839 | -5.32(-4.01%) |
Jan 26, 2022 | 134.96 | 138.76 | 130.19 | 132.88 | 12,066,586 | -0.22(-0.16%) |
Jan 25, 2022 | 132.11 | 133.69 | 128.75 | 133.09 | 12,022,087 | -3.42(-2.51%) |
Jan 24, 2022 | 128.89 | 136.66 | 127.10 | 136.51 | 13,473,630 | +4.15(+3.13%) |
Jan 21, 2022 | 134.78 | 139.07 | 131.96 | 132.37 | 12,660,705 | -4.01(-2.94%) |
Jan 20, 2022 | 142.78 | 144.38 | 135.80 | 136.37 | 10,783,280 | -3.84(-2.74%) |
Jan 19, 2022 | 151.35 | 152.71 | 140.07 | 140.22 | 13,180,727 | -9.10(-6.10%) |
Jan 18, 2022 | 162.06 | 162.58 | 148.68 | 149.32 | 12,669,900 | -14.35(-8.77%) |
Jan 14, 2022 | 163.67 | 0 | +9.62(+6.25%) | |||
Jan 13, 2022 | 160.73 | 163.21 | 153.38 | 154.04 | 12,803,457 | -2.32(-1.48%) |
Jan 12, 2022 | 151.64 | 156.56 | 151.54 | 156.37 | 10,593,859 | +6.96(+4.66%) |
Jan 11, 2022 | 145.42 | 149.62 | 143.35 | 149.41 | 6,967,361 | +2.80(+1.91%) |
Jan 10, 2022 | 144.77 | 146.91 | 140.41 | 146.61 | 9,875,431 | -1.20(-0.81%) |
Jan 07, 2022 | 152.01 | 154.24 | 147.63 | 147.80 | 6,464,725 | -5.42(-3.54%) |
Jan 06, 2022 | 150.22 | 154.26 | 148.81 | 153.22 | 6,707,531 | +2.55(+1.69%) |
Jan 05, 2022 | 154.89 | 155.72 | 150.44 | 150.67 | 6,975,263 | -4.53(-2.92%) |
Jan 04, 2022 | 156.80 | 158.61 | 151.43 | 155.20 | 7,085,890 | -1.54(-0.98%) |
Jan 03, 2022 | 154.59 | 157.57 | 153.57 | 156.74 | 5,473,111 | +2.52(+1.63%) |
Dec 31, 2021 | 154.99 | 156.49 | 153.91 | 154.22 | 3,667,436 | -0.61(-0.39%) |
Dec 30, 2021 | 157.47 | 157.71 | 154.50 | 154.83 | 4,241,445 | -2.94(-1.86%) |
Dec 29, 2021 | 156.71 | 159.77 | 156.37 | 157.77 | 4,778,966 | +1.31(+0.84%) |
Dec 28, 2021 | 159.60 | 159.74 | 155.58 | 156.46 | 5,953,068 | -3.02(-1.89%) |
Dec 27, 2021 | 153.06 | 159.56 | 153.07 | 159.47 | 6,547,195 | +7.09(+4.65%) |
Dec 23, 2021 | 150.02 | 153.42 | 149.95 | 152.39 | 4,719,692 | +3.11(+2.08%) |
Dec 22, 2021 | 146.98 | 149.40 | 145.95 | 149.28 | 4,378,612 | +0.88(+0.59%) |
Dec 21, 2021 | 146.38 | 148.50 | 144.09 | 148.40 | 6,102,457 | +6.28(+4.42%) |
Dec 20, 2021 | 140.93 | 143.85 | 140.39 | 142.12 | 4,744,382 | -1.12(-0.78%) |
Dec 17, 2021 | 142.39 | 146.01 | 141.34 | 143.24 | 9,547,651 | -0.54(-0.37%) |
Dec 16, 2021 | 151.32 | 152.25 | 143.34 | 143.77 | 7,298,044 | -6.82(-4.53%) |
Dec 15, 2021 | 145.00 | 150.82 | 142.26 | 150.59 | 7,013,142 | +5.81(+4.01%) |
Dec 14, 2021 | 142.09 | 145.24 | 141.65 | 144.78 | 5,804,833 | +0.62(+0.43%) |
Dec 13, 2021 | 151.02 | 151.39 | 143.79 | 144.17 | 6,265,118 | -5.52(-3.69%) |
Dec 10, 2021 | 153.00 | 153.68 | 147.64 | 149.68 | 5,399,640 | +0.08(+0.05%) |
Dec 09, 2021 | 152.73 | 155.18 | 149.34 | 149.60 | 5,525,541 | -4.55(-2.95%) |
Dec 08, 2021 | 153.73 | 154.71 | 152.06 | 154.15 | 6,712,732 | +0.39(+0.25%) |
Dec 07, 2021 | 147.99 | 154.84 | 147.13 | 153.76 | 10,723,387 | +9.32(+6.45%) |
Dec 06, 2021 | 142.87 | 145.40 | 138.21 | 144.44 | 8,752,620 | +1.52(+1.06%) |
Dec 03, 2021 | 145.55 | 147.73 | 140.47 | 142.92 | 7,926,118 | -0.65(-0.45%) |
Dec 02, 2021 | 145.05 | 145.72 | 140.87 | 143.57 | 9,761,091 | -5.08(-3.42%) |
Dec 01, 2021 | 148.23 | 153.46 | 146.85 | 148.65 | 14,664,616 | +4.39(+3.04%) |
Nov 30, 2021 | 148.10 | 148.95 | 143.54 | 144.25 | 13,778,376 | -3.95(-2.67%) |
Nov 29, 2021 | 143.84 | 148.54 | 142.60 | 148.20 | 10,129,917 | +7.77(+5.53%) |
Nov 26, 2021 | 142.71 | 144.24 | 139.38 | 140.43 | 7,483,435 | -5.64(-3.86%) |
Nov 24, 2021 | 145.43 | 146.16 | 142.90 | 146.07 | 6,311,863 | +0.35(+0.24%) |
Nov 23, 2021 | 145.51 | 146.72 | 143.21 | 145.71 | 7,414,210 | -2.10(-1.42%) |
Nov 22, 2021 | 147.75 | 149.69 | 144.19 | 147.82 | 9,228,045 | +1.02(+0.69%) |
Nov 19, 2021 | 147.72 | 153.08 | 146.52 | 146.80 | 16,388,602 | -8.52(-5.49%) |
Nov 18, 2021 | 155.09 | 155.56 | 151.40 | 155.32 | 9,986,244 | +2.70(+1.77%) |
Nov 17, 2021 | 154.51 | 155.10 | 152.53 | 152.62 | 5,870,921 | -1.84(-1.19%) |
Nov 16, 2021 | 152.03 | 155.58 | 150.25 | 154.46 | 6,281,339 | +1.56(+1.02%) |
Nov 15, 2021 | 153.58 | 154.74 | 151.86 | 152.91 | 7,463,484 | -0.54(-0.35%) |
Nov 12, 2021 | 151.34 | 154.02 | 150.79 | 153.44 | 5,905,756 | +2.86(+1.90%) |
Nov 11, 2021 | 148.95 | 150.86 | 148.04 | 150.59 | 5,168,711 | +3.46(+2.35%) |
Nov 10, 2021 | 149.95 | 147.12 | 7,302,409 | -5.80(-3.79%) | ||
Nov 09, 2021 | 149.69 | 153.31 | 148.16 | 152.93 | 7,428,027 | +3.26(+2.18%) |
Nov 08, 2021 | 151.53 | 151.56 | 147.97 | 149.67 | 6,004,607 | -0.32(-0.22%) |
Nov 05, 2021 | 147.03 | 150.42 | 145.59 | 149.99 | 7,876,392 | +3.09(+2.10%) |
Nov 04, 2021 | 140.19 | 147.25 | 139.43 | 146.90 | 9,469,740 | +7.22(+5.17%) |
Nov 03, 2021 | 138.40 | 140.26 | 136.87 | 139.68 | 4,204,550 | +1.51(+1.09%) |
Nov 02, 2021 | 136.50 | 138.43 | 135.90 | 138.17 | 4,929,222 | +1.66(+1.22%) |