Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 180.35 | 196.57 | 196.26 | 4,879,313 | +23.28(+13.46%) | |
Jan 28, 2022 | 172.23 | 174.03 | 164.41 | 172.98 | 2,515,476 | +1.66(+0.97%) |
Jan 27, 2022 | 172.89 | 179.83 | 169.43 | 171.32 | 2,512,928 | -3.47(-1.99%) |
Jan 26, 2022 | 189.33 | 192.91 | 173.58 | 174.79 | 2,652,106 | -9.25(-5.03%) |
Jan 25, 2022 | 187.75 | 192.00 | 180.76 | 184.04 | 2,073,751 | -9.52(-4.92%) |
Jan 24, 2022 | 187.41 | 194.23 | 177.07 | 193.56 | 3,003,568 | -1.97(-1.01%) |
Jan 21, 2022 | 202.37 | 205.72 | 194.72 | 195.53 | 3,164,387 | -13.13(-6.29%) |
Jan 20, 2022 | 210.89 | 217.94 | 207.66 | 208.66 | 2,514,547 | +1.31(+0.63%) |
Jan 19, 2022 | 212.98 | 216.61 | 207.03 | 207.35 | 1,659,168 | -3.52(-1.67%) |
Jan 18, 2022 | 213.57 | 218.00 | 209.68 | 210.87 | 1,380,187 | -7.69(-3.52%) |
Jan 14, 2022 | 218.56 | 0 | -7.89(-3.48%) | |||
Jan 13, 2022 | 236.16 | 238.80 | 226.19 | 226.45 | 984,527 | -4.86(-2.10%) |
Jan 12, 2022 | 237.21 | 240.08 | 230.38 | 231.31 | 1,112,569 | -3.66(-1.56%) |
Jan 11, 2022 | 224.40 | 236.33 | 222.06 | 234.97 | 1,176,367 | +10.56(+4.71%) |
Jan 10, 2022 | 220.84 | 224.98 | 212.38 | 224.41 | 1,394,000 | +0.83(+0.37%) |
Jan 07, 2022 | 228.15 | 232.47 | 221.34 | 223.58 | 907,220 | -4.69(-2.05%) |
Jan 06, 2022 | 224.95 | 231.78 | 219.61 | 228.27 | 1,171,941 | +0.57(+0.25%) |
Jan 05, 2022 | 237.76 | 241.89 | 225.42 | 227.70 | 1,346,770 | -11.56(-4.83%) |
Jan 04, 2022 | 245.10 | 246.38 | 227.41 | 239.26 | 1,872,476 | -4.90(-2.01%) |
Jan 03, 2022 | 235.25 | 247.20 | 235.25 | 244.16 | 1,933,341 | +10.13(+4.33%) |
Dec 31, 2021 | 237.77 | 241.25 | 233.32 | 234.03 | 870,716 | -3.89(-1.64%) |
Dec 30, 2021 | 233.78 | 241.54 | 233.17 | 237.92 | 941,465 | +5.00(+2.15%) |
Dec 29, 2021 | 232.64 | 235.84 | 228.10 | 232.92 | 1,155,688 | -0.86(-0.37%) |
Dec 28, 2021 | 234.57 | 239.49 | 231.51 | 233.78 | 775,206 | +0.00(+0.00%) |
Dec 27, 2021 | 236.71 | 237.75 | 230.23 | 233.78 | 963,938 | -2.85(-1.20%) |
Dec 23, 2021 | 235.50 | 238.06 | 226.82 | 236.63 | 813,273 | +1.47(+0.63%) |
Dec 22, 2021 | 238.03 | 240.92 | 234.01 | 235.16 | 972,669 | -2.95(-1.24%) |
Dec 21, 2021 | 230.19 | 238.84 | 230.06 | 238.11 | 716,639 | +9.95(+4.36%) |
Dec 20, 2021 | 230.75 | 236.49 | 228.11 | 228.16 | 1,120,609 | -7.12(-3.03%) |
Dec 17, 2021 | 224.31 | 237.45 | 222.77 | 235.28 | 1,697,737 | +8.73(+3.85%) |
Dec 16, 2021 | 229.16 | 232.66 | 224.05 | 226.55 | 1,129,333 | +1.15(+0.51%) |
Dec 15, 2021 | 222.35 | 227.02 | 216.00 | 225.40 | 1,557,735 | +2.72(+1.22%) |
Dec 14, 2021 | 222.00 | 227.28 | 219.75 | 222.68 | 2,137,084 | -2.94(-1.30%) |
Dec 13, 2021 | 232.88 | 234.45 | 222.94 | 225.62 | 1,187,062 | -7.64(-3.28%) |
Dec 10, 2021 | 237.10 | 238.43 | 230.07 | 233.26 | 838,644 | -0.16(-0.07%) |
Dec 09, 2021 | 241.61 | 245.81 | 232.05 | 233.42 | 1,059,915 | -9.75(-4.01%) |
Dec 08, 2021 | 240.00 | 245.37 | 235.47 | 243.17 | 1,137,713 | +4.66(+1.95%) |
Dec 07, 2021 | 239.96 | 242.92 | 237.22 | 238.51 | 1,090,644 | +6.50(+2.80%) |
Dec 06, 2021 | 228.95 | 232.59 | 225.21 | 232.01 | 1,185,953 | +3.21(+1.40%) |
Dec 03, 2021 | 230.00 | 233.73 | 221.15 | 228.80 | 1,836,758 | +0.26(+0.11%) |
Dec 02, 2021 | 225.00 | 232.72 | 224.88 | 228.54 | 1,602,116 | +3.45(+1.53%) |
Dec 01, 2021 | 238.15 | 241.42 | 224.32 | 225.09 | 1,627,333 | -13.41(-5.62%) |
Nov 30, 2021 | 245.54 | 248.88 | 235.90 | 238.50 | 1,874,162 | -8.10(-3.28%) |
Nov 29, 2021 | 250.85 | 251.45 | 245.23 | 246.60 | 1,347,628 | -4.29(-1.71%) |
Nov 26, 2021 | 248.08 | 253.05 | 246.05 | 250.89 | 836,851 | +1.40(+0.56%) |
Nov 24, 2021 | 244.67 | 251.59 | 238.65 | 249.49 | 1,552,478 | +6.46(+2.66%) |
Nov 23, 2021 | 246.23 | 251.13 | 237.06 | 243.03 | 2,356,675 | -7.31(-2.92%) |
Nov 22, 2021 | 258.65 | 264.13 | 247.01 | 250.34 | 1,346,304 | -9.21(-3.55%) |
Nov 19, 2021 | 263.27 | 266.91 | 258.07 | 259.55 | 799,787 | -3.82(-1.45%) |
Nov 18, 2021 | 268.56 | 264.02 | 262.33 | 263.37 | 1,051,938 | -8.58(-3.15%) |
Nov 17, 2021 | 271.55 | 272.06 | 265.87 | 271.95 | 1,103,319 | +0.65(+0.24%) |
Nov 16, 2021 | 278.98 | 279.06 | 270.00 | 271.30 | 1,560,911 | -7.08(-2.54%) |
Nov 15, 2021 | 281.81 | 286.60 | 278.33 | 278.38 | 1,055,235 | -2.18(-0.78%) |
Nov 12, 2021 | 282.24 | 284.53 | 277.75 | 280.56 | 1,853,734 | +3.91(+1.41%) |
Nov 11, 2021 | 275.10 | 280.00 | 273.75 | 276.65 | 1,262,775 | +6.93(+2.57%) |
Nov 10, 2021 | 277.14 | 269.72 | 1,368,620 | -9.03(-3.24%) | ||
Nov 09, 2021 | 282.24 | 286.47 | 276.11 | 278.75 | 1,586,233 | -8.15(-2.84%) |
Nov 08, 2021 | 287.00 | 289.86 | 283.11 | 286.90 | 2,076,754 | -2.15(-0.74%) |
Nov 05, 2021 | 293.30 | 297.63 | 285.00 | 289.05 | 1,261,116 | -4.43(-1.51%) |
Nov 04, 2021 | 295.10 | 299.08 | 291.79 | 293.48 | 1,137,171 | -4.60(-1.54%) |
Nov 03, 2021 | 297.80 | 299.66 | 291.03 | 298.08 | 1,226,592 | -0.12(-0.04%) |
Nov 02, 2021 | 300.00 | 305.60 | 296.59 | 298.20 | 1,315,266 | -2.75(-0.91%) |