Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 160.05 | 170.33 | 169.33 | 9,279,914 | +9.86(+6.18%) | |
Jan 28, 2022 | 149.95 | 159.87 | 146.76 | 159.47 | 6,756,238 | +10.85(+7.30%) |
Jan 27, 2022 | 157.43 | 158.28 | 146.54 | 148.62 | 8,651,986 | -6.34(-4.09%) |
Jan 26, 2022 | 157.99 | 165.85 | 152.80 | 154.96 | 9,272,537 | +2.42(+1.59%) |
Jan 25, 2022 | 156.01 | 168.26 | 150.00 | 152.54 | 11,461,299 | -4.76(-3.03%) |
Jan 24, 2022 | 153.47 | 158.00 | 138.17 | 157.30 | 16,627,541 | -2.77(-1.73%) |
Jan 21, 2022 | 166.23 | 171.25 | 157.29 | 160.07 | 11,801,363 | -7.45(-4.45%) |
Jan 20, 2022 | 174.99 | 177.47 | 166.22 | 167.52 | 11,465,696 | -6.55(-3.76%) |
Jan 19, 2022 | 188.84 | 191.34 | 173.41 | 174.07 | 10,582,331 | -12.54(-6.72%) |
Jan 18, 2022 | 196.91 | 198.82 | 185.40 | 186.61 | 11,033,041 | -18.01(-8.80%) |
Jan 14, 2022 | 204.62 | 0 | -5.55(-2.64%) | |||
Jan 13, 2022 | 219.56 | 221.50 | 209.58 | 210.17 | 7,391,154 | -12.72(-5.71%) |
Jan 12, 2022 | 220.48 | 228.50 | 218.76 | 222.89 | 5,838,699 | +1.50(+0.68%) |
Jan 11, 2022 | 226.00 | 228.00 | 220.28 | 221.39 | 7,320,492 | -12.31(-5.27%) |
Jan 10, 2022 | 211.37 | 241.99 | 207.50 | 233.70 | 17,180,720 | +19.84(+9.28%) |
Jan 07, 2022 | 216.41 | 221.97 | 211.95 | 213.86 | 5,283,155 | -2.20(-1.02%) |
Jan 06, 2022 | 216.04 | 222.22 | 205.23 | 216.06 | 8,166,505 | +0.83(+0.39%) |
Jan 05, 2022 | 232.10 | 237.88 | 214.60 | 215.23 | 9,029,884 | -17.83(-7.65%) |
Jan 04, 2022 | 232.20 | 239.43 | 225.24 | 233.06 | 10,451,485 | -1.99(-0.85%) |
Jan 03, 2022 | 247.12 | 249.42 | 231.08 | 235.05 | 11,869,315 | -18.93(-7.45%) |
Dec 31, 2021 | 249.88 | 259.20 | 246.70 | 253.98 | 6,822,049 | +2.38(+0.95%) |
Dec 30, 2021 | 243.83 | 254.32 | 242.13 | 251.60 | 6,587,156 | +3.72(+1.50%) |
Dec 29, 2021 | 239.33 | 249.40 | 233.20 | 247.88 | 9,131,072 | +6.44(+2.67%) |
Dec 28, 2021 | 245.37 | 254.57 | 237.58 | 241.44 | 9,276,158 | -5.44(-2.20%) |
Dec 27, 2021 | 243.00 | 252.72 | 240.58 | 246.88 | 8,255,644 | -3.11(-1.24%) |
Dec 23, 2021 | 250.41 | 253.65 | 238.50 | 249.99 | 9,840,191 | -1.37(-0.55%) |
Dec 22, 2021 | 264.06 | 267.00 | 245.50 | 251.36 | 13,922,894 | -16.78(-6.26%) |
Dec 21, 2021 | 275.50 | 281.30 | 257.20 | 268.14 | 12,501,980 | -8.24(-2.98%) |
Dec 20, 2021 | 321.30 | 321.31 | 275.12 | 276.38 | 16,967,148 | -18.42(-6.25%) |
Dec 17, 2021 | 275.57 | 296.39 | 269.00 | 294.80 | 10,627,523 | +12.78(+4.53%) |
Dec 16, 2021 | 284.20 | 287.13 | 277.07 | 282.02 | 5,961,648 | -1.26(-0.44%) |
Dec 15, 2021 | 271.80 | 290.35 | 271.55 | 283.28 | 9,258,893 | +6.12(+2.21%) |
Dec 14, 2021 | 264.30 | 278.33 | 257.20 | 277.16 | 6,438,469 | +5.17(+1.90%) |
Dec 13, 2021 | 257.40 | 275.78 | 256.97 | 271.99 | 10,548,802 | +14.93(+5.81%) |
Dec 10, 2021 | 235.40 | 261.97 | 233.51 | 257.06 | 17,506,648 | -15.15(-5.57%) |
Dec 09, 2021 | 285.19 | 285.71 | 271.33 | 272.21 | 5,220,885 | -11.19(-3.95%) |
Dec 08, 2021 | 282.38 | 288.28 | 272.91 | 283.40 | 7,103,457 | +0.84(+0.30%) |
Dec 07, 2021 | 268.14 | 287.77 | 263.07 | 282.56 | 10,773,088 | +17.23(+6.49%) |
Dec 06, 2021 | 280.85 | 287.48 | 256.56 | 265.33 | 19,826,112 | -41.39(-13.49%) |
Dec 03, 2021 | 318.09 | 318.79 | 293.60 | 306.72 | 12,700,061 | +5.23(+1.73%) |
Dec 02, 2021 | 301.29 | 308.03 | 291.03 | 301.49 | 15,355,546 | -9.12(-2.94%) |
Dec 01, 2021 | 330.00 | 336.36 | 310.57 | 310.61 | 21,560,800 | -41.82(-11.87%) |
Nov 30, 2021 | 351.58 | 357.64 | 337.29 | 352.43 | 25,122,720 | -16.08(-4.36%) |
Nov 29, 2021 | 370.33 | 376.65 | 350.27 | 368.51 | 33,868,360 | +38.88(+11.80%) |
Nov 26, 2021 | 319.34 | 350.15 | 313.00 | 329.63 | 35,901,208 | +56.24(+20.57%) |
Nov 24, 2021 | 273.01 | 275.28 | 266.31 | 273.39 | 4,760,238 | -18.19(-6.24%) |
Nov 23, 2021 | 277.74 | 291.57 | 269.18 | 291.57 | 6,938,126 | +8.88(+3.14%) |
Nov 22, 2021 | 268.07 | 289.00 | 264.20 | 282.69 | 13,839,835 | +18.91(+7.17%) |
Nov 19, 2021 | 265.42 | 274.84 | 258.09 | 263.78 | 15,624,020 | +12.37(+4.92%) |
Nov 18, 2021 | 246.12 | 252.60 | 250.61 | 251.41 | 7,386,631 | +9.18(+3.79%) |
Nov 17, 2021 | 234.79 | 249.14 | 234.57 | 242.23 | 8,010,565 | +7.95(+3.39%) |
Nov 16, 2021 | 234.01 | 239.99 | 230.29 | 234.28 | 5,272,532 | -0.79(-0.34%) |
Nov 15, 2021 | 230.82 | 236.60 | 225.63 | 235.07 | 5,659,026 | +3.88(+1.68%) |
Nov 12, 2021 | 225.86 | 232.56 | 224.42 | 231.19 | 6,831,838 | +5.37(+2.38%) |
Nov 11, 2021 | 227.67 | 232.27 | 221.60 | 225.82 | 8,348,340 | -11.44(-4.82%) |
Nov 10, 2021 | 230.10 | 237.26 | 9,100,673 | +0.41(+0.17%) | ||
Nov 09, 2021 | 246.07 | 250.57 | 232.21 | 236.85 | 10,947,653 | -7.83(-3.20%) |
Nov 08, 2021 | 233.06 | 245.92 | 233.06 | 244.68 | 14,591,570 | +7.69(+3.24%) |
Nov 05, 2021 | 241.57 | 246.10 | 210.96 | 236.99 | 59,630,344 | -47.03(-16.56%) |
Nov 04, 2021 | 295.81 | 297.73 | 278.01 | 284.02 | 30,949,036 | -61.90(-17.89%) |
Nov 03, 2021 | 350.00 | 350.10 | 336.20 | 345.92 | 6,443,574 | -2.72(-0.78%) |
Nov 02, 2021 | 338.74 | 349.45 | 337.04 | 348.64 | 5,257,151 | +11.47(+3.40%) |