Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 143.83 | 147.00 | 146.76 | 5,757,785 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.86 | 149.18 | 141.91 | 144.18 | 7,037,981 | -6.24(-4.15%) |
Jan 27, 2022 | 149.48 | 152.15 | 148.90 | 150.42 | 3,148,079 | +0.76(+0.51%) |
Jan 26, 2022 | 154.06 | 154.92 | 148.80 | 149.66 | 4,986,125 | -3.93(-2.56%) |
Jan 25, 2022 | 153.40 | 154.21 | 148.52 | 153.59 | 5,712,724 | +0.84(+0.55%) |
Jan 24, 2022 | 151.92 | 153.12 | 149.25 | 152.75 | 5,330,133 | +0.13(+0.09%) |
Jan 21, 2022 | 153.29 | 155.60 | 152.54 | 152.62 | 3,935,590 | -0.81(-0.53%) |
Jan 20, 2022 | 157.87 | 158.43 | 153.21 | 153.44 | 3,185,314 | -4.34(-2.75%) |
Jan 19, 2022 | 158.97 | 159.89 | 157.03 | 157.78 | 2,226,973 | +0.18(+0.11%) |
Jan 18, 2022 | 157.51 | 157.84 | 155.73 | 157.60 | 2,726,957 | -0.41(-0.26%) |
Jan 14, 2022 | 158.01 | 0 | -2.02(-1.26%) | |||
Jan 13, 2022 | 159.01 | 160.31 | 158.26 | 160.02 | 2,369,138 | +1.41(+0.89%) |
Jan 12, 2022 | 158.24 | 159.13 | 157.87 | 158.61 | 1,957,290 | +0.39(+0.25%) |
Jan 11, 2022 | 157.35 | 158.72 | 155.96 | 158.22 | 2,563,113 | +1.39(+0.89%) |
Jan 10, 2022 | 158.63 | 158.97 | 156.27 | 156.83 | 2,621,456 | -2.25(-1.41%) |
Jan 07, 2022 | 157.47 | 159.55 | 156.66 | 159.08 | 3,167,684 | +1.72(+1.10%) |
Jan 06, 2022 | 159.90 | 160.25 | 156.94 | 157.35 | 2,834,122 | -1.32(-0.83%) |
Jan 05, 2022 | 156.58 | 160.69 | 156.47 | 158.67 | 3,339,178 | -0.65(-0.41%) |
Jan 04, 2022 | 157.78 | 160.23 | 157.37 | 159.32 | 2,851,849 | +2.20(+1.40%) |
Jan 03, 2022 | 157.63 | 158.32 | 155.44 | 157.12 | 2,184,071 | +0.10(+0.06%) |
Dec 31, 2021 | 156.94 | 157.66 | 156.03 | 157.03 | 1,600,177 | -0.01(-0.01%) |
Dec 30, 2021 | 158.12 | 158.40 | 156.98 | 157.03 | 1,205,973 | -0.68(-0.43%) |
Dec 29, 2021 | 156.89 | 158.14 | 156.67 | 157.71 | 1,382,203 | +0.68(+0.43%) |
Dec 28, 2021 | 156.33 | 157.79 | 156.33 | 157.03 | 1,831,317 | +0.83(+0.53%) |
Dec 27, 2021 | 154.83 | 156.23 | 154.62 | 156.20 | 1,338,203 | +1.53(+0.99%) |
Dec 23, 2021 | 152.92 | 155.25 | 152.74 | 154.67 | 2,212,352 | +2.06(+1.35%) |
Dec 22, 2021 | 152.86 | 153.13 | 151.65 | 152.61 | 2,287,289 | -0.25(-0.16%) |
Dec 21, 2021 | 153.32 | 153.81 | 152.24 | 152.86 | 2,255,974 | +0.25(+0.16%) |
Dec 20, 2021 | 153.12 | 153.71 | 151.13 | 152.61 | 2,241,667 | -1.87(-1.21%) |
Dec 17, 2021 | 157.23 | 157.63 | 154.12 | 154.48 | 4,539,229 | -3.15(-2.00%) |
Dec 16, 2021 | 156.21 | 158.18 | 154.54 | 157.63 | 2,544,221 | +2.24(+1.44%) |
Dec 15, 2021 | 154.77 | 155.78 | 153.71 | 155.39 | 2,420,223 | +0.94(+0.61%) |
Dec 14, 2021 | 154.57 | 156.11 | 154.04 | 154.45 | 2,632,904 | +0.12(+0.08%) |
Dec 13, 2021 | 156.47 | 156.79 | 154.18 | 154.33 | 2,861,892 | -2.23(-1.42%) |
Dec 10, 2021 | 157.30 | 157.30 | 155.68 | 156.56 | 1,746,202 | +1.03(+0.66%) |
Dec 09, 2021 | 156.02 | 156.82 | 155.27 | 155.53 | 1,989,386 | -0.09(-0.06%) |
Dec 08, 2021 | 156.03 | 156.32 | 154.20 | 155.62 | 2,181,041 | -0.45(-0.29%) |
Dec 07, 2021 | 156.56 | 157.65 | 155.74 | 156.07 | 2,627,580 | -0.58(-0.37%) |
Dec 06, 2021 | 154.28 | 157.60 | 153.82 | 156.65 | 3,867,150 | +4.08(+2.67%) |
Dec 03, 2021 | 150.19 | 152.85 | 149.56 | 152.57 | 3,415,176 | +2.06(+1.37%) |
Dec 02, 2021 | 151.64 | 152.74 | 150.16 | 150.51 | 3,808,954 | -0.42(-0.27%) |
Dec 01, 2021 | 152.53 | 154.39 | 150.90 | 150.93 | 3,682,778 | +0.61(+0.41%) |
Nov 30, 2021 | 154.44 | 155.46 | 150.23 | 150.31 | 6,041,362 | -5.47(-3.51%) |
Nov 29, 2021 | 156.00 | 156.32 | 154.68 | 155.79 | 2,629,522 | +0.63(+0.40%) |
Nov 26, 2021 | 154.28 | 156.32 | 153.28 | 155.16 | 2,163,260 | -1.87(-1.19%) |
Nov 24, 2021 | 158.21 | 158.68 | 156.94 | 157.03 | 1,683,853 | -1.62(-1.02%) |
Nov 23, 2021 | 159.66 | 160.29 | 157.93 | 158.64 | 2,199,356 | -0.18(-0.11%) |
Nov 22, 2021 | 158.46 | 161.13 | 158.04 | 158.82 | 2,683,146 | +0.38(+0.24%) |
Nov 19, 2021 | 158.62 | 159.84 | 157.46 | 158.44 | 2,808,437 | +0.41(+0.26%) |
Nov 18, 2021 | 160.99 | 158.54 | 157.96 | 158.03 | 2,867,571 | -2.73(-1.70%) |
Nov 17, 2021 | 160.79 | 161.23 | 159.26 | 160.76 | 2,564,890 | -0.03(-0.02%) |
Nov 16, 2021 | 160.74 | 161.52 | 160.20 | 160.79 | 2,144,222 | +0.05(+0.03%) |
Nov 15, 2021 | 161.42 | 162.23 | 160.38 | 160.74 | 1,668,945 | -0.31(-0.19%) |
Nov 12, 2021 | 158.67 | 163.36 | 158.09 | 161.04 | 5,023,605 | +3.02(+1.91%) |
Nov 11, 2021 | 160.47 | 160.50 | 157.41 | 158.02 | 2,265,632 | -1.94(-1.21%) |
Nov 10, 2021 | 159.00 | 160.33 | 159.96 | 1,953,046 | +0.96(+0.60%) | |
Nov 09, 2021 | 159.04 | 160.09 | 158.23 | 159.00 | 2,032,071 | -0.18(-0.12%) |
Nov 08, 2021 | 160.17 | 160.84 | 158.07 | 159.19 | 2,116,560 | -0.23(-0.14%) |
Nov 05, 2021 | 159.69 | 161.19 | 158.67 | 159.41 | 2,069,264 | +1.04(+0.66%) |
Nov 04, 2021 | 160.00 | 160.43 | 158.05 | 158.37 | 2,339,471 | -1.42(-0.89%) |
Nov 03, 2021 | 159.41 | 160.13 | 157.82 | 159.79 | 2,261,778 | +0.23(+0.14%) |
Nov 02, 2021 | 157.83 | 159.68 | 157.49 | 159.56 | 2,523,712 | +2.10(+1.33%) |