Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 154.84 | 158.08 | 157.99 | 70,047 | +3.55(+2.30%) | |
Jan 28, 2022 | 152.12 | 154.44 | 150.83 | 154.44 | 24,546 | +2.41(+1.59%) |
Jan 27, 2022 | 154.19 | 155.06 | 151.92 | 152.02 | 16,351 | -1.04(-0.68%) |
Jan 26, 2022 | 155.21 | 156.14 | 152.13 | 153.06 | 18,166 | -0.72(-0.47%) |
Jan 25, 2022 | 153.28 | 154.91 | 151.59 | 153.79 | 32,958 | -1.38(-0.89%) |
Jan 24, 2022 | 153.09 | 155.37 | 149.69 | 155.17 | 42,885 | -0.56(-0.36%) |
Jan 21, 2022 | 158.04 | 158.49 | 155.53 | 155.73 | 335,141 | -2.71(-1.71%) |
Jan 20, 2022 | 160.78 | 162.12 | 158.38 | 158.44 | 27,809 | -1.35(-0.85%) |
Jan 19, 2022 | 161.50 | 161.84 | 159.65 | 159.79 | 17,367 | -0.70(-0.43%) |
Jan 18, 2022 | 161.60 | 161.81 | 160.49 | 160.49 | 21,315 | -3.21(-1.96%) |
Jan 14, 2022 | 163.70 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 166.03 | 166.13 | 163.60 | 163.67 | 16,676 | -1.78(-1.08%) |
Jan 12, 2022 | 166.00 | 166.12 | 165.34 | 165.46 | 35,497 | +0.92(+0.56%) |
Jan 11, 2022 | 162.68 | 164.73 | 162.42 | 164.53 | 16,654 | +1.92(+1.18%) |
Jan 10, 2022 | 162.08 | 162.65 | 160.35 | 162.62 | 27,495 | -0.69(-0.42%) |
Jan 07, 2022 | 163.36 | 163.91 | 162.69 | 163.30 | 34,567 | -0.27(-0.16%) |
Jan 06, 2022 | 163.40 | 164.26 | 162.59 | 163.57 | 14,437 | -0.27(-0.16%) |
Jan 05, 2022 | 166.55 | 166.81 | 163.84 | 163.84 | 23,538 | -2.84(-1.71%) |
Jan 04, 2022 | 167.21 | 167.21 | 166.02 | 166.68 | 15,003 | +0.14(+0.09%) |
Jan 03, 2022 | 166.40 | 166.68 | 165.88 | 166.54 | 28,600 | +0.67(+0.40%) |
Dec 31, 2021 | 165.99 | 166.42 | 165.87 | 165.87 | 13,207 | -0.24(-0.15%) |
Dec 30, 2021 | 166.32 | 166.79 | 166.11 | 166.11 | 40,133 | -0.18(-0.11%) |
Dec 29, 2021 | 166.08 | 166.32 | 165.70 | 166.29 | 9,038 | +0.06(+0.03%) |
Dec 28, 2021 | 166.49 | 166.84 | 165.98 | 166.23 | 18,885 | -0.19(-0.11%) |
Dec 27, 2021 | 164.92 | 166.44 | 164.92 | 166.42 | 12,958 | +1.68(+1.02%) |
Dec 23, 2021 | 163.78 | 164.88 | 163.78 | 164.74 | 10,185 | +1.35(+0.82%) |
Dec 22, 2021 | 161.90 | 163.39 | 161.90 | 163.39 | 11,141 | +1.44(+0.89%) |
Dec 21, 2021 | 160.51 | 162.02 | 160.22 | 161.95 | 11,775 | +2.62(+1.64%) |
Dec 20, 2021 | 159.20 | 159.41 | 158.31 | 159.34 | 29,747 | -1.69(-1.05%) |
Dec 17, 2021 | 161.24 | 162.19 | 160.79 | 161.03 | 8,746 | -1.39(-0.85%) |
Dec 16, 2021 | 164.16 | 164.16 | 161.93 | 162.41 | 13,836 | -1.09(-0.67%) |
Dec 15, 2021 | 161.35 | 163.51 | 160.29 | 163.51 | 9,968 | +2.44(+1.51%) |
Dec 14, 2021 | 161.14 | 161.72 | 160.34 | 161.07 | 15,390 | -1.28(-0.79%) |
Dec 13, 2021 | 163.48 | 163.54 | 162.34 | 162.35 | 12,357 | -1.67(-1.02%) |
Dec 10, 2021 | 163.97 | 164.02 | 162.99 | 164.02 | 9,775 | +0.97(+0.60%) |
Dec 09, 2021 | 163.77 | 163.87 | 163.01 | 163.05 | 13,036 | -1.53(-0.93%) |
Dec 08, 2021 | 163.97 | 164.61 | 163.75 | 164.58 | 9,827 | +0.56(+0.34%) |
Dec 07, 2021 | 162.62 | 164.05 | 162.62 | 164.02 | 35,624 | +3.53(+2.20%) |
Dec 06, 2021 | 159.57 | 160.90 | 159.22 | 160.49 | 21,492 | +1.55(+0.98%) |
Dec 03, 2021 | 160.79 | 160.95 | 157.64 | 158.94 | 22,558 | -1.19(-0.75%) |
Dec 02, 2021 | 158.49 | 160.72 | 158.49 | 160.13 | 27,226 | +1.95(+1.23%) |
Dec 01, 2021 | 161.75 | 162.05 | 157.91 | 158.18 | 10,299 | -1.63(-1.02%) |
Nov 30, 2021 | 161.30 | 161.86 | 159.19 | 159.82 | 11,569 | -2.22(-1.37%) |
Nov 29, 2021 | 162.09 | 162.54 | 161.19 | 162.04 | 25,114 | +1.52(+0.94%) |
Nov 26, 2021 | 161.63 | 161.65 | 160.41 | 160.52 | 12,564 | -4.09(-2.49%) |
Nov 24, 2021 | 163.28 | 164.62 | 163.17 | 164.62 | 6,693 | +0.13(+0.08%) |
Nov 23, 2021 | 164.19 | 164.81 | 163.42 | 164.48 | 8,808 | -0.10(-0.06%) |
Nov 22, 2021 | 165.83 | 166.38 | 164.58 | 164.58 | 40,106 | -0.86(-0.52%) |
Nov 19, 2021 | 165.87 | 166.18 | 165.44 | 165.44 | 12,180 | -0.57(-0.34%) |
Nov 18, 2021 | 166.02 | 166.01 | 165.93 | 166.01 | 11,083 | +0.20(+0.12%) |
Nov 17, 2021 | 166.24 | 166.24 | 165.67 | 165.81 | 8,227 | -0.54(-0.32%) |
Nov 16, 2021 | 166.00 | 166.79 | 166.00 | 166.35 | 17,405 | +0.40(+0.24%) |
Nov 15, 2021 | 166.63 | 166.63 | 165.86 | 165.95 | 17,098 | -0.05(-0.03%) |
Nov 12, 2021 | 165.49 | 166.26 | 165.28 | 166.00 | 20,781 | +0.89(+0.54%) |
Nov 11, 2021 | 165.29 | 165.32 | 165.07 | 165.11 | 10,102 | +0.44(+0.27%) |
Nov 10, 2021 | 165.61 | 164.66 | 13,918 | -1.52(-0.92%) | ||
Nov 09, 2021 | 166.62 | 166.82 | 165.64 | 166.19 | 11,501 | -0.46(-0.27%) |
Nov 08, 2021 | 166.62 | 166.84 | 166.36 | 166.64 | 15,626 | +0.34(+0.21%) |
Nov 05, 2021 | 166.36 | 166.71 | 165.67 | 166.30 | 10,141 | +0.58(+0.35%) |
Nov 04, 2021 | 165.45 | 165.93 | 165.29 | 165.72 | 12,974 | +0.33(+0.20%) |
Nov 03, 2021 | 164.28 | 165.49 | 163.96 | 165.39 | 144,514 | +0.93(+0.56%) |
Nov 02, 2021 | 163.97 | 164.47 | 163.97 | 164.47 | 51,738 | +0.36(+0.22%) |