Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 155.18 | 157.86 | 157.70 | 2,014,821 | +1.70(+1.09%) | |
Jan 28, 2022 | 150.73 | 156.13 | 149.51 | 156.00 | 1,972,588 | +5.55(+3.69%) |
Jan 27, 2022 | 156.24 | 157.45 | 148.90 | 150.45 | 2,415,297 | -4.91(-3.16%) |
Jan 26, 2022 | 154.69 | 160.52 | 153.37 | 155.36 | 2,396,618 | +1.66(+1.08%) |
Jan 25, 2022 | 150.69 | 154.89 | 147.16 | 153.70 | 2,242,784 | +1.26(+0.83%) |
Jan 24, 2022 | 150.73 | 153.18 | 147.73 | 152.44 | 3,614,334 | -1.22(-0.80%) |
Jan 21, 2022 | 153.38 | 156.80 | 151.22 | 153.66 | 4,848,549 | +0.28(+0.19%) |
Jan 20, 2022 | 152.25 | 158.26 | 152.07 | 153.38 | 2,206,615 | +2.45(+1.62%) |
Jan 19, 2022 | 156.54 | 156.59 | 150.84 | 150.93 | 2,448,278 | -5.20(-3.33%) |
Jan 18, 2022 | 156.72 | 157.69 | 154.34 | 156.13 | 2,132,834 | -3.22(-2.02%) |
Jan 14, 2022 | 159.35 | 0 | -1.67(-1.04%) | |||
Jan 13, 2022 | 161.44 | 163.75 | 160.62 | 161.02 | 1,654,827 | -0.34(-0.21%) |
Jan 12, 2022 | 162.82 | 163.33 | 159.21 | 161.36 | 1,641,232 | -0.33(-0.21%) |
Jan 11, 2022 | 158.53 | 162.14 | 156.68 | 161.70 | 2,187,550 | +3.08(+1.94%) |
Jan 10, 2022 | 163.70 | 163.70 | 156.73 | 158.61 | 2,276,644 | -4.51(-2.77%) |
Jan 07, 2022 | 162.48 | 165.17 | 161.20 | 163.12 | 1,541,518 | +1.41(+0.87%) |
Jan 06, 2022 | 161.79 | 162.93 | 160.75 | 161.72 | 1,452,437 | +0.83(+0.52%) |
Jan 05, 2022 | 164.70 | 165.41 | 160.84 | 160.88 | 1,692,192 | -3.56(-2.17%) |
Jan 04, 2022 | 163.23 | 167.53 | 162.28 | 164.45 | 2,176,999 | +4.01(+2.50%) |
Jan 03, 2022 | 161.57 | 162.88 | 157.81 | 160.43 | 1,876,655 | -1.30(-0.81%) |
Dec 31, 2021 | 161.35 | 162.66 | 160.59 | 161.74 | 922,251 | +0.37(+0.23%) |
Dec 30, 2021 | 163.02 | 164.42 | 161.24 | 161.36 | 858,109 | -1.65(-1.01%) |
Dec 29, 2021 | 162.82 | 164.02 | 161.99 | 163.02 | 925,215 | -0.20(-0.12%) |
Dec 28, 2021 | 162.39 | 164.10 | 161.77 | 163.21 | 1,325,295 | +0.04(+0.02%) |
Dec 27, 2021 | 160.98 | 163.55 | 159.98 | 163.17 | 1,164,644 | +1.49(+0.92%) |
Dec 23, 2021 | 160.77 | 162.27 | 159.10 | 161.69 | 1,562,007 | +2.56(+1.61%) |
Dec 22, 2021 | 155.20 | 159.77 | 155.00 | 159.13 | 2,044,123 | +4.17(+2.69%) |
Dec 21, 2021 | 147.72 | 155.33 | 147.72 | 154.96 | 2,318,446 | +8.46(+5.77%) |
Dec 20, 2021 | 143.87 | 148.03 | 142.70 | 146.50 | 2,825,556 | -0.50(-0.34%) |
Dec 17, 2021 | 146.21 | 148.61 | 144.38 | 147.00 | 3,678,005 | -0.56(-0.38%) |
Dec 16, 2021 | 147.96 | 149.87 | 146.91 | 147.56 | 2,797,400 | -0.41(-0.28%) |
Dec 15, 2021 | 149.75 | 150.66 | 145.50 | 147.97 | 2,275,388 | -2.77(-1.84%) |
Dec 14, 2021 | 149.53 | 152.63 | 149.31 | 150.74 | 1,582,338 | +0.32(+0.21%) |
Dec 13, 2021 | 155.70 | 156.29 | 150.17 | 150.42 | 2,391,467 | -6.98(-4.43%) |
Dec 10, 2021 | 154.85 | 157.54 | 152.71 | 157.40 | 1,742,516 | +3.33(+2.16%) |
Dec 09, 2021 | 152.95 | 155.12 | 152.06 | 154.07 | 1,127,056 | -0.22(-0.15%) |
Dec 08, 2021 | 154.12 | 156.19 | 152.50 | 154.30 | 1,653,578 | +1.09(+0.71%) |
Dec 07, 2021 | 155.13 | 158.74 | 152.40 | 153.21 | 2,468,931 | -0.17(-0.11%) |
Dec 06, 2021 | 148.99 | 156.10 | 148.99 | 153.38 | 2,474,240 | +6.58(+4.48%) |
Dec 03, 2021 | 148.35 | 148.99 | 143.69 | 146.80 | 3,171,851 | -1.12(-0.75%) |
Dec 02, 2021 | 140.33 | 149.35 | 140.09 | 147.91 | 3,163,879 | +8.44(+6.05%) |
Dec 01, 2021 | 147.07 | 148.84 | 139.10 | 139.48 | 3,268,239 | -4.95(-3.43%) |
Nov 30, 2021 | 145.41 | 145.84 | 142.61 | 144.43 | 3,541,030 | -3.14(-2.13%) |
Nov 29, 2021 | 146.53 | 151.27 | 146.53 | 147.57 | 3,223,361 | +3.26(+2.26%) |
Nov 26, 2021 | 143.54 | 144.63 | 137.57 | 144.31 | 4,356,972 | -9.95(-6.45%) |
Nov 24, 2021 | 152.81 | 154.72 | 150.14 | 154.27 | 1,566,317 | +0.17(+0.11%) |
Nov 23, 2021 | 154.04 | 155.09 | 152.83 | 154.10 | 1,968,072 | +1.01(+0.66%) |
Nov 22, 2021 | 152.85 | 153.82 | 149.56 | 153.09 | 2,318,077 | +1.46(+0.96%) |
Nov 19, 2021 | 150.71 | 152.78 | 147.07 | 151.63 | 1,920,556 | -0.79(-0.52%) |
Nov 18, 2021 | 153.44 | 152.57 | 152.04 | 152.43 | 1,151,253 | -0.97(-0.63%) |
Nov 17, 2021 | 150.02 | 153.58 | 149.10 | 153.40 | 2,006,321 | +2.67(+1.77%) |
Nov 16, 2021 | 151.84 | 152.28 | 149.57 | 150.72 | 2,100,055 | -1.65(-1.09%) |
Nov 15, 2021 | 153.71 | 154.45 | 151.59 | 152.38 | 1,407,276 | -0.78(-0.51%) |
Nov 12, 2021 | 154.16 | 155.58 | 152.23 | 153.16 | 1,955,612 | -0.38(-0.25%) |
Nov 11, 2021 | 157.21 | 157.59 | 153.30 | 153.54 | 1,699,093 | -4.03(-2.56%) |
Nov 10, 2021 | 160.01 | 157.57 | 1,588,444 | -3.70(-2.29%) | ||
Nov 09, 2021 | 164.49 | 164.49 | 158.94 | 161.28 | 1,812,988 | -3.54(-2.15%) |
Nov 08, 2021 | 166.72 | 167.22 | 163.78 | 164.82 | 2,528,090 | +0.76(+0.47%) |
Nov 05, 2021 | 165.81 | 168.04 | 162.70 | 164.06 | 3,019,607 | +3.45(+2.15%) |
Nov 04, 2021 | 162.50 | 162.50 | 159.26 | 160.61 | 1,904,066 | -0.43(-0.27%) |
Nov 03, 2021 | 157.35 | 163.28 | 153.74 | 161.04 | 3,226,755 | +4.38(+2.79%) |
Nov 02, 2021 | 157.54 | 158.48 | 154.97 | 156.66 | 2,672,556 | -1.73(-1.09%) |