Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 146.14 | 147.66 | 3,462,750 | +1.65(+1.13%) | ||
Jan 28, 2022 | 140.60 | 146.01 | 137.84 | 146.01 | 3,871,426 | +6.08(+4.35%) |
Jan 27, 2022 | 142.98 | 145.15 | 138.97 | 139.93 | 4,314,435 | -2.93(-2.05%) |
Jan 26, 2022 | 145.15 | 147.56 | 142.14 | 142.86 | 3,927,861 | -2.11(-1.45%) |
Jan 25, 2022 | 142.19 | 145.50 | 141.97 | 144.97 | 3,988,457 | +0.61(+0.42%) |
Jan 24, 2022 | 146.34 | 146.34 | 140.42 | 144.35 | 6,072,522 | -2.00(-1.36%) |
Jan 21, 2022 | 147.97 | 148.68 | 145.73 | 146.35 | 4,646,461 | +1.22(+0.84%) |
Jan 20, 2022 | 143.11 | 147.83 | 142.76 | 145.13 | 3,703,963 | +0.52(+0.36%) |
Jan 19, 2022 | 146.65 | 149.91 | 144.54 | 144.62 | 4,632,464 | +0.15(+0.10%) |
Jan 18, 2022 | 142.72 | 144.64 | 141.70 | 144.47 | 4,376,977 | +0.65(+0.45%) |
Jan 14, 2022 | 143.82 | 0 | -0.39(-0.27%) | |||
Jan 13, 2022 | 144.38 | 145.37 | 143.97 | 144.20 | 2,127,922 | -0.09(-0.06%) |
Jan 12, 2022 | 144.06 | 145.94 | 144.06 | 144.29 | 2,799,372 | +0.24(+0.16%) |
Jan 11, 2022 | 144.29 | 144.93 | 142.56 | 144.05 | 2,821,368 | -0.03(-0.02%) |
Jan 10, 2022 | 143.48 | 144.37 | 141.07 | 144.08 | 4,428,217 | -0.67(-0.46%) |
Jan 07, 2022 | 147.36 | 147.68 | 144.47 | 144.75 | 3,663,032 | -2.67(-1.81%) |
Jan 06, 2022 | 148.23 | 148.25 | 146.28 | 147.42 | 3,281,488 | -1.02(-0.69%) |
Jan 05, 2022 | 151.59 | 151.91 | 148.18 | 148.44 | 4,055,089 | -3.16(-2.08%) |
Jan 04, 2022 | 154.58 | 155.67 | 150.77 | 151.59 | 4,470,433 | -3.67(-2.36%) |
Jan 03, 2022 | 158.62 | 159.15 | 152.57 | 155.27 | 3,650,775 | -3.26(-2.06%) |
Dec 31, 2021 | 158.26 | 160.00 | 157.80 | 158.53 | 2,151,526 | +0.37(+0.23%) |
Dec 30, 2021 | 157.80 | 158.98 | 156.95 | 158.16 | 1,598,114 | +0.27(+0.17%) |
Dec 29, 2021 | 156.26 | 158.71 | 155.89 | 157.88 | 1,486,431 | +1.78(+1.14%) |
Dec 28, 2021 | 156.26 | 156.26 | 154.44 | 156.10 | 1,857,784 | -0.09(-0.06%) |
Dec 27, 2021 | 153.11 | 156.26 | 153.11 | 156.20 | 1,689,693 | +3.90(+2.56%) |
Dec 23, 2021 | 153.03 | 153.43 | 150.91 | 152.30 | 3,236,945 | -0.48(-0.31%) |
Dec 22, 2021 | 151.88 | 153.03 | 151.13 | 152.78 | 2,269,376 | +1.38(+0.91%) |
Dec 21, 2021 | 152.76 | 154.13 | 150.74 | 151.40 | 2,321,449 | -0.56(-0.37%) |
Dec 20, 2021 | 150.74 | 152.89 | 149.91 | 151.96 | 2,369,206 | +0.20(+0.13%) |
Dec 17, 2021 | 153.35 | 155.44 | 151.41 | 151.76 | 7,417,042 | -1.95(-1.27%) |
Dec 16, 2021 | 152.85 | 154.41 | 152.40 | 153.71 | 4,005,717 | +0.65(+0.42%) |
Dec 15, 2021 | 150.22 | 153.65 | 149.81 | 153.06 | 3,164,111 | +3.61(+2.41%) |
Dec 14, 2021 | 151.18 | 151.46 | 147.97 | 149.46 | 3,471,583 | -2.21(-1.46%) |
Dec 13, 2021 | 148.99 | 152.35 | 148.12 | 151.67 | 2,708,627 | +2.48(+1.66%) |
Dec 10, 2021 | 148.18 | 149.82 | 147.35 | 149.19 | 2,158,947 | +1.43(+0.97%) |
Dec 09, 2021 | 149.18 | 149.50 | 147.12 | 147.77 | 2,309,227 | -1.76(-1.18%) |
Dec 08, 2021 | 149.33 | 151.10 | 148.57 | 149.53 | 2,348,759 | +0.13(+0.09%) |
Dec 07, 2021 | 147.83 | 149.57 | 146.75 | 149.40 | 2,985,780 | +2.58(+1.76%) |
Dec 06, 2021 | 145.48 | 145.48 | 145.14 | 146.82 | 3,469,316 | +1.77(+1.22%) |
Dec 03, 2021 | 145.13 | 147.72 | 142.79 | 145.05 | 3,076,489 | +0.22(+0.16%) |
Dec 02, 2021 | 142.24 | 146.04 | 142.24 | 144.82 | 2,910,558 | +2.55(+1.79%) |
Dec 01, 2021 | 142.76 | 146.96 | 140.79 | 142.27 | 3,245,026 | +0.89(+0.63%) |
Nov 30, 2021 | 142.64 | 143.94 | 141.32 | 141.38 | 5,572,253 | -2.37(-1.65%) |
Nov 29, 2021 | 141.84 | 144.46 | 141.09 | 143.75 | 3,247,327 | +3.19(+2.27%) |
Nov 26, 2021 | 143.66 | 143.80 | 140.46 | 140.56 | 1,884,437 | -4.34(-3.00%) |
Nov 24, 2021 | 143.20 | 145.25 | 142.30 | 144.91 | 1,339,291 | +1.81(+1.27%) |
Nov 23, 2021 | 141.49 | 143.72 | 140.34 | 143.10 | 2,034,651 | +1.58(+1.11%) |
Nov 22, 2021 | 141.09 | 143.13 | 140.16 | 141.52 | 1,693,799 | +0.64(+0.45%) |
Nov 19, 2021 | 141.96 | 141.96 | 139.66 | 140.88 | 2,111,235 | -0.34(-0.24%) |
Nov 18, 2021 | 141.15 | 141.40 | 140.84 | 141.22 | 1,561,392 | +0.19(+0.13%) |
Nov 17, 2021 | 139.51 | 141.39 | 136.97 | 141.03 | 2,174,879 | +0.85(+0.61%) |
Nov 16, 2021 | 140.97 | 141.55 | 139.59 | 140.18 | 1,396,282 | -0.68(-0.49%) |
Nov 15, 2021 | 139.60 | 140.91 | 138.91 | 140.87 | 1,601,638 | +1.30(+0.93%) |
Nov 12, 2021 | 139.85 | 140.60 | 138.38 | 139.56 | 1,801,949 | -0.09(-0.07%) |
Nov 11, 2021 | 139.51 | 139.69 | 138.35 | 139.66 | 1,377,121 | +0.13(+0.09%) |
Nov 10, 2021 | 138.67 | 139.52 | 1,549,710 | +0.30(+0.22%) | ||
Nov 09, 2021 | 139.35 | 139.73 | 138.62 | 139.22 | 1,878,325 | +0.36(+0.26%) |
Nov 08, 2021 | 138.09 | 139.07 | 136.79 | 138.87 | 1,244,243 | +1.29(+0.94%) |
Nov 05, 2021 | 139.68 | 139.82 | 137.33 | 137.57 | 2,184,140 | -1.11(-0.80%) |
Nov 04, 2021 | 138.46 | 139.68 | 137.84 | 138.68 | 1,704,766 | +0.21(+0.15%) |
Nov 03, 2021 | 138.26 | 138.91 | 136.84 | 138.47 | 1,854,828 | +0.58(+0.42%) |
Nov 02, 2021 | 136.14 | 138.07 | 135.39 | 137.89 | 1,834,105 | +2.16(+1.59%) |