Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.84 | 147.03 | 146.81 | 828,964 | +4.55(+3.20%) | |
Jan 28, 2022 | 138.74 | 142.33 | 136.67 | 142.25 | 929,660 | +4.25(+3.08%) |
Jan 27, 2022 | 141.31 | 141.98 | 137.53 | 138.01 | 972,899 | -1.43(-1.02%) |
Jan 26, 2022 | 142.87 | 144.21 | 137.80 | 139.43 | 4,728,021 | -0.01(-0.01%) |
Jan 25, 2022 | 140.14 | 141.57 | 138.18 | 139.44 | 1,654,658 | -3.37(-2.36%) |
Jan 24, 2022 | 139.66 | 143.12 | 135.13 | 142.81 | 4,032,869 | +0.60(+0.42%) |
Jan 21, 2022 | 145.41 | 146.43 | 142.10 | 142.22 | 1,930,508 | -4.10(-2.80%) |
Jan 20, 2022 | 149.48 | 151.18 | 146.05 | 146.31 | 986,455 | -1.94(-1.31%) |
Jan 19, 2022 | 150.51 | 151.45 | 148.09 | 148.25 | 828,831 | -1.81(-1.21%) |
Jan 18, 2022 | 151.41 | 152.09 | 149.52 | 150.06 | 931,465 | -3.60(-2.34%) |
Jan 14, 2022 | 153.66 | 0 | +0.80(+0.52%) | |||
Jan 13, 2022 | 157.13 | 157.43 | 152.32 | 152.86 | 920,120 | -3.82(-2.44%) |
Jan 12, 2022 | 157.10 | 157.76 | 155.71 | 156.69 | 433,455 | +0.74(+0.47%) |
Jan 11, 2022 | 153.47 | 156.06 | 152.58 | 155.95 | 608,059 | +2.15(+1.40%) |
Jan 10, 2022 | 151.56 | 153.90 | 149.33 | 153.80 | 1,070,959 | +0.15(+0.10%) |
Jan 07, 2022 | 155.20 | 155.96 | 152.89 | 153.65 | 591,914 | -1.66(-1.07%) |
Jan 06, 2022 | 154.58 | 156.60 | 153.72 | 155.31 | 937,194 | -0.19(-0.12%) |
Jan 05, 2022 | 159.73 | 160.07 | 155.29 | 155.50 | 981,530 | -4.84(-3.02%) |
Jan 04, 2022 | 162.63 | 162.63 | 159.03 | 160.34 | 515,073 | -2.13(-1.31%) |
Jan 03, 2022 | 161.36 | 162.51 | 160.51 | 162.47 | 638,856 | +1.66(+1.03%) |
Dec 31, 2021 | 161.69 | 162.11 | 160.68 | 160.81 | 363,027 | -0.94(-0.58%) |
Dec 30, 2021 | 162.28 | 163.12 | 161.63 | 161.75 | 263,161 | -0.63(-0.39%) |
Dec 29, 2021 | 162.52 | 162.94 | 161.41 | 162.38 | 287,636 | -0.04(-0.02%) |
Dec 28, 2021 | 163.58 | 163.59 | 162.05 | 162.42 | 486,761 | -0.70(-0.43%) |
Dec 27, 2021 | 161.08 | 163.14 | 160.99 | 163.12 | 334,771 | +2.62(+1.63%) |
Dec 23, 2021 | 159.45 | 161.07 | 159.42 | 160.50 | 376,636 | +1.25(+0.79%) |
Dec 22, 2021 | 157.19 | 159.36 | 156.97 | 159.24 | 442,986 | +1.93(+1.22%) |
Dec 21, 2021 | 155.38 | 157.48 | 153.82 | 157.32 | 534,745 | +3.35(+2.18%) |
Dec 20, 2021 | 153.57 | 154.18 | 152.66 | 153.96 | 781,394 | -1.49(-0.96%) |
Dec 17, 2021 | 154.75 | 157.10 | 154.18 | 155.45 | 535,607 | -0.86(-0.55%) |
Dec 16, 2021 | 160.80 | 160.92 | 155.56 | 156.31 | 632,026 | -3.93(-2.45%) |
Dec 15, 2021 | 156.74 | 160.46 | 155.06 | 160.23 | 506,483 | +3.39(+2.16%) |
Dec 14, 2021 | 156.40 | 157.52 | 154.99 | 156.84 | 534,358 | -1.57(-0.99%) |
Dec 13, 2021 | 160.77 | 160.81 | 158.27 | 158.42 | 396,330 | -2.32(-1.44%) |
Dec 10, 2021 | 160.22 | 160.84 | 158.86 | 160.74 | 572,493 | +1.64(+1.03%) |
Dec 09, 2021 | 160.90 | 161.59 | 158.93 | 159.09 | 531,622 | -2.30(-1.42%) |
Dec 08, 2021 | 160.81 | 161.44 | 160.04 | 161.39 | 514,050 | +0.67(+0.42%) |
Dec 07, 2021 | 158.77 | 160.88 | 158.73 | 160.72 | 514,014 | +4.77(+3.06%) |
Dec 06, 2021 | 154.81 | 156.48 | 153.23 | 155.95 | 770,529 | +1.20(+0.77%) |
Dec 03, 2021 | 158.07 | 158.39 | 153.03 | 154.75 | 1,193,568 | -2.72(-1.73%) |
Dec 02, 2021 | 155.83 | 158.17 | 155.19 | 157.47 | 1,176,866 | +1.07(+0.68%) |
Dec 01, 2021 | 160.88 | 161.69 | 156.16 | 156.40 | 1,027,111 | -2.62(-1.65%) |
Nov 30, 2021 | 160.98 | 161.92 | 158.26 | 159.03 | 946,394 | -2.33(-1.44%) |
Nov 29, 2021 | 159.85 | 161.78 | 159.58 | 161.35 | 465,714 | +3.40(+2.15%) |
Nov 26, 2021 | 159.97 | 160.51 | 157.43 | 157.96 | 429,073 | -3.04(-1.89%) |
Nov 24, 2021 | 159.48 | 161.13 | 158.54 | 161.00 | 508,269 | +0.50(+0.31%) |
Nov 23, 2021 | 160.75 | 161.58 | 158.67 | 160.50 | 669,908 | -0.78(-0.48%) |
Nov 22, 2021 | 163.87 | 164.94 | 161.20 | 161.28 | 2,234,074 | -1.86(-1.14%) |
Nov 19, 2021 | 162.94 | 163.63 | 162.57 | 163.13 | 3,736,846 | +0.94(+0.58%) |
Nov 18, 2021 | 161.43 | 162.41 | 160.50 | 162.19 | 364,404 | +1.65(+1.03%) |
Nov 17, 2021 | 160.64 | 161.36 | 160.19 | 160.54 | 380,252 | +0.05(+0.03%) |
Nov 16, 2021 | 159.07 | 160.66 | 159.06 | 160.49 | 242,063 | +1.16(+0.73%) |
Nov 15, 2021 | 159.86 | 159.98 | 158.32 | 159.33 | 338,120 | -0.03(-0.02%) |
Nov 12, 2021 | 158.19 | 159.56 | 157.55 | 159.36 | 269,045 | +1.65(+1.05%) |
Nov 11, 2021 | 158.55 | 158.55 | 157.56 | 157.71 | 273,512 | +0.42(+0.27%) |
Nov 10, 2021 | 158.45 | 157.29 | 562,773 | -2.35(-1.47%) | ||
Nov 09, 2021 | 161.23 | 161.32 | 159.06 | 159.63 | 536,254 | -1.09(-0.68%) |
Nov 08, 2021 | 160.95 | 161.33 | 160.46 | 160.72 | 269,649 | -0.21(-0.13%) |
Nov 05, 2021 | 161.49 | 161.87 | 160.43 | 160.93 | 531,974 | +0.15(+0.09%) |
Nov 04, 2021 | 159.28 | 161.16 | 159.09 | 160.78 | 852,967 | +2.01(+1.27%) |
Nov 03, 2021 | 157.33 | 158.92 | 156.88 | 158.77 | 346,704 | +1.71(+1.09%) |
Nov 02, 2021 | 156.23 | 157.28 | 156.17 | 157.06 | 305,165 | +0.66(+0.42%) |