Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 147.69 | 152.99 | 152.84 | 982,176 | +4.87(+3.29%) | |
Jan 28, 2022 | 144.41 | 148.06 | 142.97 | 147.97 | 863,142 | +3.84(+2.66%) |
Jan 27, 2022 | 144.56 | 146.54 | 143.17 | 144.13 | 872,541 | +1.13(+0.79%) |
Jan 26, 2022 | 147.32 | 148.51 | 142.31 | 143.00 | 842,454 | -2.92(-2.00%) |
Jan 25, 2022 | 148.84 | 151.01 | 145.87 | 145.91 | 899,997 | -5.67(-3.74%) |
Jan 24, 2022 | 148.12 | 151.85 | 145.69 | 151.59 | 808,366 | +1.27(+0.84%) |
Jan 21, 2022 | 153.92 | 155.35 | 150.22 | 150.32 | 787,105 | -3.06(-2.00%) |
Jan 20, 2022 | 153.59 | 155.62 | 152.34 | 153.38 | 1,073,162 | -0.66(-0.43%) |
Jan 19, 2022 | 154.31 | 157.16 | 153.19 | 154.04 | 611,244 | +0.54(+0.35%) |
Jan 18, 2022 | 151.64 | 153.60 | 150.15 | 153.51 | 726,762 | -0.13(-0.09%) |
Jan 14, 2022 | 153.64 | 0 | -3.28(-2.09%) | |||
Jan 13, 2022 | 164.01 | 164.48 | 156.44 | 156.93 | 812,356 | -6.68(-4.08%) |
Jan 12, 2022 | 161.99 | 163.90 | 160.81 | 163.61 | 786,160 | +2.40(+1.49%) |
Jan 11, 2022 | 161.07 | 162.01 | 158.57 | 161.21 | 783,855 | -0.30(-0.18%) |
Jan 10, 2022 | 162.58 | 162.90 | 159.61 | 161.50 | 511,962 | -3.12(-1.90%) |
Jan 07, 2022 | 166.67 | 166.70 | 164.59 | 164.62 | 446,814 | -2.66(-1.59%) |
Jan 06, 2022 | 169.35 | 170.59 | 165.47 | 167.28 | 571,690 | -3.06(-1.80%) |
Jan 05, 2022 | 173.22 | 173.91 | 170.29 | 170.34 | 419,727 | -2.99(-1.72%) |
Jan 04, 2022 | 173.34 | 174.40 | 172.05 | 173.33 | 668,120 | -0.36(-0.21%) |
Jan 03, 2022 | 175.69 | 175.99 | 171.84 | 173.69 | 498,079 | -1.80(-1.02%) |
Dec 31, 2021 | 175.38 | 176.45 | 175.27 | 175.49 | 272,253 | -0.05(-0.03%) |
Dec 30, 2021 | 176.54 | 176.81 | 174.83 | 175.54 | 291,840 | -0.33(-0.19%) |
Dec 29, 2021 | 176.46 | 177.23 | 175.19 | 175.86 | 482,795 | -0.72(-0.41%) |
Dec 28, 2021 | 177.75 | 177.97 | 175.86 | 176.58 | 362,197 | -0.50(-0.28%) |
Dec 27, 2021 | 174.83 | 177.18 | 173.38 | 177.08 | 283,385 | +4.02(+2.32%) |
Dec 23, 2021 | 172.37 | 173.99 | 172.25 | 173.06 | 292,263 | +0.98(+0.57%) |
Dec 22, 2021 | 168.54 | 172.11 | 168.49 | 172.08 | 425,451 | +4.03(+2.40%) |
Dec 21, 2021 | 166.28 | 168.05 | 165.34 | 168.05 | 686,340 | +3.08(+1.87%) |
Dec 20, 2021 | 166.94 | 167.82 | 163.51 | 164.97 | 499,798 | -3.77(-2.24%) |
Dec 17, 2021 | 171.65 | 172.21 | 168.26 | 168.74 | 1,010,149 | -4.10(-2.37%) |
Dec 16, 2021 | 171.59 | 173.44 | 171.58 | 172.84 | 1,033,716 | +1.96(+1.15%) |
Dec 15, 2021 | 170.55 | 171.54 | 168.14 | 170.88 | 626,725 | +0.52(+0.30%) |
Dec 14, 2021 | 170.83 | 172.30 | 169.04 | 170.36 | 567,932 | -1.21(-0.70%) |
Dec 13, 2021 | 170.22 | 172.33 | 169.56 | 171.57 | 575,972 | +0.97(+0.57%) |
Dec 10, 2021 | 169.15 | 170.97 | 168.76 | 170.60 | 515,712 | +2.78(+1.66%) |
Dec 09, 2021 | 166.40 | 168.01 | 166.40 | 167.81 | 398,331 | +1.41(+0.85%) |
Dec 08, 2021 | 166.34 | 167.70 | 165.68 | 166.40 | 628,547 | -0.24(-0.14%) |
Dec 07, 2021 | 165.73 | 168.29 | 164.94 | 166.64 | 472,085 | +2.40(+1.46%) |
Dec 06, 2021 | 164.50 | 165.29 | 161.99 | 164.24 | 477,310 | +1.00(+0.61%) |
Dec 03, 2021 | 166.80 | 167.28 | 162.29 | 163.24 | 617,434 | -2.71(-1.63%) |
Dec 02, 2021 | 161.36 | 167.45 | 160.93 | 165.95 | 646,524 | +5.02(+3.12%) |
Dec 01, 2021 | 162.77 | 164.19 | 160.10 | 160.93 | 857,987 | -0.31(-0.19%) |
Nov 30, 2021 | 167.34 | 167.48 | 160.79 | 161.23 | 1,349,421 | -6.64(-3.95%) |
Nov 29, 2021 | 165.55 | 168.38 | 164.07 | 167.87 | 630,636 | +3.77(+2.30%) |
Nov 26, 2021 | 164.29 | 166.54 | 163.66 | 164.10 | 398,080 | -1.49(-0.90%) |
Nov 24, 2021 | 164.33 | 166.31 | 164.18 | 165.59 | 755,398 | +0.07(+0.04%) |
Nov 23, 2021 | 166.52 | 166.52 | 164.06 | 165.53 | 442,743 | -0.97(-0.58%) |
Nov 22, 2021 | 166.47 | 168.39 | 166.47 | 166.49 | 614,844 | -0.06(-0.03%) |
Nov 19, 2021 | 165.90 | 167.21 | 165.29 | 166.55 | 562,535 | +1.08(+0.65%) |
Nov 18, 2021 | 167.05 | 167.05 | 165.35 | 165.47 | 333,599 | -1.58(-0.94%) |
Nov 17, 2021 | 169.06 | 169.14 | 166.04 | 167.05 | 358,612 | -2.36(-1.39%) |
Nov 16, 2021 | 169.20 | 170.91 | 168.23 | 169.41 | 263,597 | +0.04(+0.02%) |
Nov 15, 2021 | 169.63 | 170.47 | 168.80 | 169.37 | 318,409 | +0.45(+0.27%) |
Nov 12, 2021 | 168.14 | 169.80 | 167.60 | 168.92 | 654,958 | +0.78(+0.47%) |
Nov 11, 2021 | 171.00 | 171.00 | 168.05 | 168.14 | 362,898 | -2.91(-1.70%) |
Nov 10, 2021 | 170.32 | 171.05 | 527,520 | +0.45(+0.26%) | ||
Nov 09, 2021 | 167.55 | 170.80 | 166.53 | 170.60 | 513,522 | +3.15(+1.88%) |
Nov 08, 2021 | 167.12 | 167.85 | 165.69 | 167.45 | 688,349 | +1.20(+0.72%) |
Nov 05, 2021 | 164.59 | 166.50 | 164.05 | 166.25 | 563,747 | +2.33(+1.42%) |
Nov 04, 2021 | 162.89 | 165.13 | 162.74 | 163.91 | 646,314 | +1.44(+0.88%) |
Nov 03, 2021 | 167.78 | 168.73 | 159.26 | 162.48 | 933,516 | -8.61(-5.03%) |
Nov 02, 2021 | 170.25 | 171.89 | 169.54 | 171.09 | 778,555 | +1.56(+0.92%) |