Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.16 | 145.17 | 144.98 | 2,116,947 | +2.45(+1.72%) | |
Jan 28, 2022 | 141.05 | 142.56 | 138.82 | 142.53 | 3,335,491 | +1.59(+1.13%) |
Jan 27, 2022 | 142.87 | 144.63 | 140.01 | 140.94 | 2,964,339 | -1.65(-1.16%) |
Jan 26, 2022 | 142.73 | 145.29 | 141.28 | 142.59 | 2,491,417 | -0.05(-0.03%) |
Jan 25, 2022 | 143.34 | 143.69 | 140.24 | 142.64 | 3,779,421 | -1.72(-1.19%) |
Jan 24, 2022 | 144.29 | 145.05 | 141.61 | 144.35 | 4,272,152 | -1.55(-1.06%) |
Jan 21, 2022 | 147.37 | 148.56 | 145.66 | 145.91 | 2,621,669 | -1.76(-1.19%) |
Jan 20, 2022 | 150.11 | 151.27 | 147.30 | 147.67 | 2,584,317 | -1.78(-1.19%) |
Jan 19, 2022 | 149.87 | 151.58 | 149.30 | 149.45 | 1,546,406 | -0.26(-0.17%) |
Jan 18, 2022 | 149.77 | 150.52 | 148.18 | 149.71 | 2,029,535 | -1.25(-0.83%) |
Jan 14, 2022 | 150.97 | 0 | -0.77(-0.51%) | |||
Jan 13, 2022 | 154.06 | 154.35 | 151.45 | 151.74 | 1,445,181 | -1.91(-1.24%) |
Jan 12, 2022 | 154.19 | 155.08 | 152.87 | 153.65 | 1,630,211 | -0.03(-0.02%) |
Jan 11, 2022 | 154.00 | 154.14 | 152.10 | 153.67 | 2,245,111 | +0.05(+0.03%) |
Jan 10, 2022 | 154.19 | 154.92 | 152.56 | 153.63 | 2,385,784 | -2.26(-1.45%) |
Jan 07, 2022 | 156.75 | 157.93 | 154.86 | 155.89 | 1,619,103 | -1.05(-0.67%) |
Jan 06, 2022 | 155.50 | 158.06 | 155.16 | 156.94 | 1,215,838 | +0.97(+0.62%) |
Jan 05, 2022 | 158.39 | 159.04 | 155.62 | 155.97 | 1,827,473 | -3.24(-2.03%) |
Jan 04, 2022 | 157.09 | 160.01 | 157.06 | 159.21 | 2,195,423 | +2.37(+1.51%) |
Jan 03, 2022 | 160.43 | 160.58 | 155.16 | 156.84 | 2,805,838 | -4.01(-2.49%) |
Dec 31, 2021 | 159.29 | 161.53 | 159.29 | 160.84 | 876,388 | +1.13(+0.71%) |
Dec 30, 2021 | 160.94 | 161.36 | 159.44 | 159.72 | 853,240 | -0.63(-0.39%) |
Dec 29, 2021 | 159.60 | 160.81 | 158.96 | 160.34 | 802,232 | +1.19(+0.75%) |
Dec 28, 2021 | 158.10 | 159.27 | 157.90 | 159.15 | 1,041,794 | +1.30(+0.82%) |
Dec 27, 2021 | 156.59 | 157.92 | 156.18 | 157.85 | 1,344,093 | +1.78(+1.14%) |
Dec 23, 2021 | 154.88 | 156.71 | 154.84 | 156.06 | 1,845,792 | +1.23(+0.80%) |
Dec 22, 2021 | 154.38 | 155.17 | 153.74 | 154.83 | 1,551,962 | +0.61(+0.39%) |
Dec 21, 2021 | 155.76 | 156.59 | 153.23 | 154.22 | 1,231,607 | -0.54(-0.35%) |
Dec 20, 2021 | 154.21 | 155.10 | 151.89 | 154.76 | 1,450,274 | -0.69(-0.45%) |
Dec 17, 2021 | 159.85 | 160.16 | 155.32 | 155.46 | 2,711,523 | -4.56(-2.85%) |
Dec 16, 2021 | 157.67 | 160.46 | 157.29 | 160.01 | 2,354,450 | +3.38(+2.16%) |
Dec 15, 2021 | 157.09 | 157.66 | 155.36 | 156.63 | 3,159,427 | -0.05(-0.03%) |
Dec 14, 2021 | 157.66 | 158.23 | 155.29 | 156.68 | 2,045,381 | -1.59(-1.00%) |
Dec 13, 2021 | 158.74 | 159.67 | 157.90 | 158.27 | 2,416,041 | -0.47(-0.30%) |
Dec 10, 2021 | 158.18 | 159.65 | 157.40 | 158.74 | 1,546,764 | +1.86(+1.19%) |
Dec 09, 2021 | 156.72 | 157.77 | 156.32 | 156.88 | 1,658,237 | -0.71(-0.45%) |
Dec 08, 2021 | 158.29 | 158.51 | 156.29 | 157.60 | 1,295,152 | -0.69(-0.44%) |
Dec 07, 2021 | 159.11 | 160.71 | 157.57 | 158.29 | 1,460,246 | +0.74(+0.47%) |
Dec 06, 2021 | 158.81 | 159.73 | 157.30 | 157.55 | 2,243,458 | +0.25(+0.16%) |
Dec 03, 2021 | 158.34 | 158.89 | 155.81 | 157.30 | 1,249,353 | -0.50(-0.32%) |
Dec 02, 2021 | 155.14 | 158.79 | 154.71 | 157.80 | 1,382,127 | +3.67(+2.38%) |
Dec 01, 2021 | 155.54 | 158.07 | 154.00 | 154.13 | 1,720,665 | -0.15(-0.10%) |
Nov 30, 2021 | 158.92 | 159.93 | 153.91 | 154.28 | 4,520,209 | -5.92(-3.69%) |
Nov 29, 2021 | 158.29 | 161.36 | 157.69 | 160.20 | 2,114,144 | +3.23(+2.06%) |
Nov 26, 2021 | 157.58 | 159.19 | 156.61 | 156.97 | 1,167,138 | -2.16(-1.36%) |
Nov 24, 2021 | 157.87 | 159.33 | 157.31 | 159.13 | 1,243,677 | +0.84(+0.53%) |
Nov 23, 2021 | 156.35 | 158.44 | 155.84 | 158.29 | 1,111,762 | +1.75(+1.12%) |
Nov 22, 2021 | 157.04 | 157.72 | 156.24 | 156.54 | 1,886,602 | -0.35(-0.23%) |
Nov 19, 2021 | 158.28 | 158.94 | 156.13 | 156.90 | 1,959,397 | -1.06(-0.67%) |
Nov 18, 2021 | 158.84 | 159.74 | 157.81 | 157.95 | 1,754,487 | -0.88(-0.56%) |
Nov 17, 2021 | 158.44 | 159.32 | 157.68 | 158.84 | 1,808,800 | +0.75(+0.47%) |
Nov 16, 2021 | 156.86 | 158.16 | 156.74 | 158.09 | 1,485,541 | +1.56(+1.00%) |
Nov 15, 2021 | 156.52 | 157.49 | 155.99 | 156.52 | 1,291,756 | +0.02(+0.01%) |
Nov 12, 2021 | 155.59 | 156.96 | 154.99 | 156.50 | 2,287,495 | +1.67(+1.08%) |
Nov 11, 2021 | 155.37 | 155.84 | 154.28 | 154.83 | 1,012,336 | -0.81(-0.52%) |
Nov 10, 2021 | 152.62 | 156.01 | 155.64 | 1,851,089 | +2.40(+1.57%) | |
Nov 09, 2021 | 153.27 | 153.92 | 152.78 | 153.24 | 1,246,119 | -0.45(-0.29%) |
Nov 08, 2021 | 154.29 | 155.42 | 153.16 | 153.69 | 1,357,953 | +0.15(+0.10%) |
Nov 05, 2021 | 154.70 | 155.25 | 152.94 | 153.54 | 1,183,296 | -0.79(-0.51%) |
Nov 04, 2021 | 153.27 | 155.09 | 153.27 | 154.32 | 1,108,665 | +0.95(+0.62%) |
Nov 03, 2021 | 154.63 | 155.38 | 152.26 | 153.37 | 1,153,800 | -1.45(-0.94%) |
Nov 02, 2021 | 153.09 | 155.38 | 152.74 | 154.82 | 1,217,228 | +1.87(+1.22%) |