Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 148.87 | 153.80 | 153.71 | 463,343 | +3.92(+2.62%) | |
Jan 28, 2022 | 145.28 | 149.99 | 142.80 | 149.79 | 624,369 | +4.54(+3.13%) |
Jan 27, 2022 | 149.78 | 153.54 | 144.27 | 145.24 | 482,845 | -6.12(-4.04%) |
Jan 26, 2022 | 157.92 | 159.07 | 150.14 | 151.36 | 506,091 | -4.98(-3.18%) |
Jan 25, 2022 | 160.37 | 161.64 | 155.71 | 156.34 | 409,791 | -5.70(-3.52%) |
Jan 24, 2022 | 155.27 | 162.41 | 154.39 | 162.03 | 395,648 | +5.56(+3.55%) |
Jan 21, 2022 | 160.53 | 161.45 | 156.28 | 156.47 | 354,353 | -5.09(-3.15%) |
Jan 20, 2022 | 163.35 | 166.12 | 161.45 | 161.56 | 987,955 | -0.75(-0.46%) |
Jan 19, 2022 | 160.06 | 162.54 | 159.00 | 162.31 | 473,533 | +2.13(+1.33%) |
Jan 18, 2022 | 158.92 | 161.42 | 157.56 | 160.18 | 239,757 | -0.50(-0.31%) |
Jan 14, 2022 | 160.68 | 0 | +0.22(+0.14%) | |||
Jan 13, 2022 | 160.95 | 162.53 | 159.88 | 160.46 | 163,175 | -0.16(-0.10%) |
Jan 12, 2022 | 161.32 | 163.82 | 160.37 | 160.62 | 231,298 | +0.01(+0.01%) |
Jan 11, 2022 | 158.63 | 160.88 | 155.66 | 160.61 | 227,124 | +1.63(+1.03%) |
Jan 10, 2022 | 159.94 | 162.30 | 156.40 | 158.98 | 289,586 | -1.84(-1.15%) |
Jan 07, 2022 | 163.30 | 163.30 | 158.18 | 160.82 | 318,717 | -2.22(-1.36%) |
Jan 06, 2022 | 163.75 | 169.61 | 162.36 | 163.04 | 516,176 | -7.32(-4.30%) |
Jan 05, 2022 | 172.79 | 172.89 | 169.88 | 170.36 | 516,683 | -0.99(-0.58%) |
Jan 04, 2022 | 169.42 | 172.20 | 169.08 | 171.35 | 240,527 | +2.13(+1.26%) |
Jan 03, 2022 | 171.15 | 171.93 | 167.19 | 169.22 | 296,863 | -0.84(-0.49%) |
Dec 31, 2021 | 169.40 | 171.09 | 168.58 | 170.06 | 110,634 | +0.66(+0.39%) |
Dec 30, 2021 | 171.22 | 171.92 | 169.19 | 169.40 | 146,977 | -1.79(-1.04%) |
Dec 29, 2021 | 169.57 | 171.47 | 169.21 | 171.19 | 176,213 | +2.35(+1.39%) |
Dec 28, 2021 | 167.72 | 169.30 | 167.36 | 168.84 | 134,292 | +1.74(+1.04%) |
Dec 27, 2021 | 164.12 | 167.22 | 163.76 | 167.10 | 183,965 | +3.49(+2.13%) |
Dec 23, 2021 | 161.62 | 164.23 | 161.36 | 163.62 | 164,220 | +2.40(+1.49%) |
Dec 22, 2021 | 162.86 | 163.31 | 160.47 | 161.22 | 210,560 | -1.52(-0.93%) |
Dec 21, 2021 | 162.74 | 163.19 | 158.51 | 162.74 | 277,808 | +3.35(+2.10%) |
Dec 20, 2021 | 160.70 | 161.43 | 157.50 | 159.38 | 303,841 | -2.43(-1.50%) |
Dec 17, 2021 | 165.69 | 165.78 | 160.73 | 161.81 | 577,890 | -3.92(-2.37%) |
Dec 16, 2021 | 168.10 | 168.89 | 165.35 | 165.74 | 243,443 | -1.47(-0.88%) |
Dec 15, 2021 | 167.81 | 168.70 | 165.51 | 167.21 | 336,135 | -0.24(-0.14%) |
Dec 14, 2021 | 169.10 | 171.22 | 165.89 | 167.45 | 254,341 | -2.72(-1.60%) |
Dec 13, 2021 | 168.20 | 171.76 | 165.08 | 170.16 | 401,628 | +2.13(+1.27%) |
Dec 10, 2021 | 167.96 | 169.94 | 166.91 | 168.04 | 277,161 | +0.94(+0.56%) |
Dec 09, 2021 | 165.67 | 169.46 | 162.45 | 167.10 | 327,655 | +3.78(+2.32%) |
Dec 08, 2021 | 164.37 | 165.64 | 160.73 | 163.31 | 245,952 | -0.91(-0.56%) |
Dec 07, 2021 | 165.03 | 167.83 | 163.75 | 164.23 | 237,299 | +0.85(+0.52%) |
Dec 06, 2021 | 160.33 | 164.61 | 159.34 | 163.38 | 343,374 | +3.79(+2.37%) |
Dec 03, 2021 | 160.47 | 164.41 | 157.31 | 159.59 | 207,907 | +0.09(+0.06%) |
Dec 02, 2021 | 159.12 | 160.90 | 158.46 | 159.50 | 315,901 | +0.24(+0.15%) |
Dec 01, 2021 | 164.03 | 165.01 | 159.14 | 159.26 | 368,360 | -0.85(-0.53%) |
Nov 30, 2021 | 162.41 | 162.45 | 158.36 | 160.11 | 452,588 | -3.60(-2.20%) |
Nov 29, 2021 | 163.50 | 165.07 | 161.78 | 163.71 | 241,188 | +2.00(+1.23%) |
Nov 26, 2021 | 162.52 | 164.32 | 161.20 | 161.72 | 173,065 | -4.42(-2.66%) |
Nov 24, 2021 | 165.68 | 166.95 | 165.52 | 166.14 | 246,122 | -0.33(-0.20%) |
Nov 23, 2021 | 164.62 | 166.83 | 164.04 | 166.47 | 254,981 | +1.41(+0.85%) |
Nov 22, 2021 | 164.77 | 167.60 | 164.38 | 165.06 | 298,387 | +1.55(+0.95%) |
Nov 19, 2021 | 163.52 | 165.10 | 161.57 | 163.51 | 399,120 | +0.06(+0.03%) |
Nov 18, 2021 | 167.66 | 163.51 | 162.51 | 163.46 | 524,079 | -4.20(-2.50%) |
Nov 17, 2021 | 171.03 | 171.03 | 165.89 | 167.66 | 318,932 | -3.10(-1.81%) |
Nov 16, 2021 | 170.70 | 172.52 | 170.50 | 170.75 | 158,500 | +0.15(+0.09%) |
Nov 15, 2021 | 170.24 | 171.69 | 169.62 | 170.60 | 133,831 | +0.03(+0.02%) |
Nov 12, 2021 | 169.37 | 172.89 | 169.20 | 170.57 | 216,588 | +2.00(+1.18%) |
Nov 11, 2021 | 166.95 | 168.74 | 165.78 | 168.58 | 157,217 | +2.45(+1.47%) |
Nov 10, 2021 | 167.13 | 166.13 | 239,054 | -2.03(-1.21%) | ||
Nov 09, 2021 | 167.41 | 168.75 | 166.97 | 168.16 | 122,360 | +0.57(+0.34%) |
Nov 08, 2021 | 167.41 | 168.67 | 166.16 | 167.59 | 252,137 | +0.78(+0.47%) |
Nov 05, 2021 | 178.00 | 178.93 | 166.47 | 166.81 | 487,647 | -9.62(-5.45%) |
Nov 04, 2021 | 172.69 | 177.77 | 171.99 | 176.43 | 521,459 | +4.32(+2.51%) |
Nov 03, 2021 | 169.60 | 173.22 | 168.59 | 172.10 | 323,291 | +1.73(+1.01%) |
Nov 02, 2021 | 171.31 | 173.71 | 170.08 | 170.38 | 298,274 | -0.31(-0.18%) |