Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 151.78 | 157.44 | 157.19 | 4,699,072 | +5.12(+3.37%) | |
Jan 28, 2022 | 147.75 | 152.15 | 144.93 | 152.07 | 4,005,268 | +3.87(+2.61%) |
Jan 27, 2022 | 155.88 | 156.98 | 147.67 | 148.20 | 4,893,378 | -4.97(-3.24%) |
Jan 26, 2022 | 152.43 | 158.28 | 150.90 | 153.17 | 6,101,312 | +3.84(+2.57%) |
Jan 25, 2022 | 150.88 | 152.99 | 149.00 | 149.33 | 4,236,727 | -5.44(-3.51%) |
Jan 24, 2022 | 152.44 | 155.03 | 145.20 | 154.77 | 6,952,560 | +1.84(+1.20%) |
Jan 21, 2022 | 152.25 | 155.96 | 150.47 | 152.93 | 5,786,670 | -3.84(-2.45%) |
Jan 20, 2022 | 157.05 | 157.95 | 152.04 | 156.76 | 4,259,161 | +0.44(+0.28%) |
Jan 19, 2022 | 160.19 | 161.81 | 156.23 | 156.32 | 3,897,700 | -3.30(-2.07%) |
Jan 18, 2022 | 161.72 | 163.09 | 159.30 | 159.62 | 4,339,730 | -5.27(-3.20%) |
Jan 14, 2022 | 164.89 | 0 | +2.13(+1.31%) | |||
Jan 13, 2022 | 168.35 | 168.98 | 162.24 | 162.76 | 4,124,472 | -3.81(-2.28%) |
Jan 12, 2022 | 168.14 | 168.14 | 164.86 | 166.57 | 2,079,328 | +0.12(+0.07%) |
Jan 11, 2022 | 161.79 | 166.84 | 161.50 | 166.45 | 3,952,719 | +3.10(+1.90%) |
Jan 10, 2022 | 161.16 | 163.67 | 158.54 | 163.36 | 6,271,705 | +1.50(+0.92%) |
Jan 07, 2022 | 165.95 | 166.58 | 159.14 | 161.86 | 7,038,495 | -4.36(-2.62%) |
Jan 06, 2022 | 165.94 | 167.73 | 164.93 | 166.22 | 3,738,974 | +0.53(+0.32%) |
Jan 05, 2022 | 168.07 | 169.86 | 165.59 | 165.69 | 3,813,424 | -2.60(-1.54%) |
Jan 04, 2022 | 170.34 | 172.10 | 166.92 | 168.29 | 4,056,954 | -1.53(-0.90%) |
Jan 03, 2022 | 167.93 | 170.25 | 167.53 | 169.83 | 2,782,474 | +1.32(+0.79%) |
Dec 31, 2021 | 167.53 | 169.28 | 167.36 | 168.50 | 1,999,831 | +0.95(+0.57%) |
Dec 30, 2021 | 168.72 | 169.65 | 167.26 | 167.56 | 1,709,279 | -0.71(-0.42%) |
Dec 29, 2021 | 167.32 | 169.25 | 167.32 | 168.26 | 1,758,146 | +1.09(+0.65%) |
Dec 28, 2021 | 169.13 | 169.48 | 166.84 | 167.17 | 1,705,282 | -1.05(-0.62%) |
Dec 27, 2021 | 165.86 | 168.27 | 165.86 | 168.22 | 2,226,986 | +2.69(+1.63%) |
Dec 23, 2021 | 165.66 | 167.23 | 165.44 | 165.52 | 2,113,558 | +0.35(+0.21%) |
Dec 22, 2021 | 164.56 | 165.49 | 163.91 | 165.17 | 2,112,865 | +0.20(+0.12%) |
Dec 21, 2021 | 163.09 | 165.22 | 161.95 | 164.97 | 3,148,211 | +3.61(+2.23%) |
Dec 20, 2021 | 159.94 | 161.45 | 159.47 | 161.36 | 4,263,595 | -1.72(-1.05%) |
Dec 17, 2021 | 164.05 | 165.29 | 162.05 | 163.08 | 8,003,315 | -2.39(-1.44%) |
Dec 16, 2021 | 172.70 | 173.33 | 165.04 | 165.47 | 5,023,525 | -6.64(-3.86%) |
Dec 15, 2021 | 170.27 | 172.25 | 166.94 | 172.11 | 3,751,941 | +3.12(+1.84%) |
Dec 14, 2021 | 169.63 | 170.87 | 166.41 | 168.99 | 3,933,512 | -2.10(-1.23%) |
Dec 13, 2021 | 175.87 | 177.02 | 170.85 | 171.09 | 4,612,188 | -4.76(-2.70%) |
Dec 10, 2021 | 178.70 | 178.70 | 173.64 | 175.85 | 2,681,749 | -0.24(-0.14%) |
Dec 09, 2021 | 177.29 | 179.90 | 175.90 | 176.09 | 3,606,816 | -2.47(-1.39%) |
Dec 08, 2021 | 178.08 | 178.81 | 176.71 | 178.56 | 3,304,408 | -0.36(-0.20%) |
Dec 07, 2021 | 176.08 | 179.93 | 176.00 | 178.93 | 5,059,129 | +5.35(+3.08%) |
Dec 06, 2021 | 174.78 | 175.12 | 168.91 | 173.58 | 4,108,012 | +0.26(+0.15%) |
Dec 03, 2021 | 175.41 | 176.35 | 171.32 | 173.32 | 3,086,237 | +0.15(+0.09%) |
Dec 02, 2021 | 172.56 | 174.99 | 170.64 | 173.16 | 3,959,018 | +0.46(+0.27%) |
Dec 01, 2021 | 174.08 | 179.73 | 172.52 | 172.70 | 5,058,897 | +0.56(+0.33%) |
Nov 30, 2021 | 174.39 | 175.97 | 170.86 | 172.14 | 4,776,694 | -2.82(-1.61%) |
Nov 29, 2021 | 172.42 | 175.43 | 169.99 | 174.96 | 4,580,314 | +4.97(+2.92%) |
Nov 26, 2021 | 170.95 | 172.29 | 168.83 | 169.99 | 2,658,716 | -4.27(-2.45%) |
Nov 24, 2021 | 173.29 | 174.30 | 171.59 | 174.26 | 3,052,150 | +0.02(+0.01%) |
Nov 23, 2021 | 177.87 | 179.54 | 172.12 | 174.24 | 5,210,866 | -2.91(-1.64%) |
Nov 22, 2021 | 181.45 | 183.31 | 177.02 | 177.15 | 5,779,246 | -3.15(-1.75%) |
Nov 19, 2021 | 179.63 | 181.45 | 179.27 | 180.31 | 3,455,303 | +0.68(+0.38%) |
Nov 18, 2021 | 179.64 | 179.85 | 177.62 | 179.63 | 2,190,404 | +1.00(+0.56%) |
Nov 17, 2021 | 179.57 | 179.64 | 177.19 | 178.62 | 2,346,279 | -0.60(-0.34%) |
Nov 16, 2021 | 176.28 | 179.40 | 176.20 | 179.23 | 2,152,129 | +2.49(+1.41%) |
Nov 15, 2021 | 177.36 | 177.36 | 175.47 | 176.73 | 1,403,331 | +0.26(+0.15%) |
Nov 12, 2021 | 175.31 | 177.34 | 173.38 | 176.47 | 1,934,689 | +1.61(+0.92%) |
Nov 11, 2021 | 174.99 | 175.12 | 172.31 | 174.86 | 1,783,512 | +2.14(+1.24%) |
Nov 10, 2021 | 174.77 | 172.72 | 2,864,038 | -3.95(-2.24%) | ||
Nov 09, 2021 | 176.03 | 177.53 | 174.59 | 176.68 | 2,626,669 | +0.52(+0.29%) |
Nov 08, 2021 | 175.22 | 177.57 | 175.11 | 176.16 | 2,703,973 | +0.27(+0.15%) |
Nov 05, 2021 | 175.48 | 177.73 | 174.00 | 175.89 | 3,576,620 | +3.29(+1.91%) |
Nov 04, 2021 | 170.95 | 172.82 | 168.39 | 172.60 | 5,499,933 | +1.84(+1.08%) |
Nov 03, 2021 | 169.44 | 171.20 | 167.96 | 170.75 | 2,091,862 | +0.82(+0.48%) |
Nov 02, 2021 | 167.12 | 170.23 | 166.84 | 169.93 | 2,519,212 | +2.82(+1.69%) |