Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 161.52 | 164.25 | 164.04 | 2,309,973 | +1.65(+1.01%) | |
Jan 28, 2022 | 157.31 | 162.48 | 154.66 | 162.40 | 2,152,497 | +8.19(+5.31%) |
Jan 27, 2022 | 159.54 | 159.99 | 152.87 | 154.21 | 2,557,448 | -4.79(-3.01%) |
Jan 26, 2022 | 164.75 | 165.76 | 158.02 | 159.00 | 2,746,915 | -4.75(-2.90%) |
Jan 25, 2022 | 163.25 | 165.10 | 161.59 | 163.75 | 1,624,171 | -1.29(-0.78%) |
Jan 24, 2022 | 163.05 | 165.50 | 159.81 | 165.03 | 2,338,734 | +1.22(+0.75%) |
Jan 21, 2022 | 164.48 | 166.30 | 164.48 | 163.81 | 1,572,298 | +0.54(+0.33%) |
Jan 20, 2022 | 164.88 | 167.46 | 162.97 | 163.27 | 1,603,023 | -1.38(-0.84%) |
Jan 19, 2022 | 166.12 | 167.90 | 164.62 | 164.66 | 2,203,300 | -0.73(-0.44%) |
Jan 18, 2022 | 163.59 | 166.07 | 162.95 | 165.38 | 1,872,151 | -0.13(-0.08%) |
Jan 14, 2022 | 165.52 | 0 | -2.90(-1.72%) | |||
Jan 13, 2022 | 170.34 | 170.94 | 167.88 | 168.42 | 1,770,012 | -1.83(-1.08%) |
Jan 12, 2022 | 168.46 | 171.46 | 168.08 | 170.25 | 2,282,715 | +1.64(+0.98%) |
Jan 11, 2022 | 171.63 | 171.63 | 167.16 | 168.61 | 2,721,969 | -2.77(-1.62%) |
Jan 10, 2022 | 173.12 | 173.12 | 169.08 | 171.38 | 2,155,403 | -3.65(-2.09%) |
Jan 07, 2022 | 173.19 | 177.28 | 171.91 | 175.03 | 2,515,472 | +2.00(+1.16%) |
Jan 06, 2022 | 170.34 | 173.70 | 166.51 | 173.02 | 2,884,373 | +3.63(+2.14%) |
Jan 05, 2022 | 178.64 | 178.64 | 168.86 | 169.39 | 3,979,639 | -12.31(-6.77%) |
Jan 04, 2022 | 186.18 | 187.18 | 181.47 | 181.70 | 2,110,098 | -5.02(-2.69%) |
Jan 03, 2022 | 187.85 | 187.85 | 183.16 | 186.72 | 1,826,600 | -0.90(-0.48%) |
Dec 31, 2021 | 187.22 | 188.63 | 186.54 | 187.62 | 822,680 | +0.74(+0.39%) |
Dec 30, 2021 | 186.96 | 187.57 | 185.80 | 186.88 | 818,301 | +0.56(+0.30%) |
Dec 29, 2021 | 185.19 | 186.71 | 183.98 | 186.33 | 945,087 | +0.90(+0.48%) |
Dec 28, 2021 | 184.03 | 185.91 | 183.41 | 185.43 | 1,286,175 | +1.39(+0.76%) |
Dec 27, 2021 | 180.28 | 184.19 | 179.52 | 184.03 | 1,024,199 | +4.82(+2.69%) |
Dec 23, 2021 | 179.44 | 180.35 | 178.11 | 179.22 | 1,347,326 | -0.17(-0.10%) |
Dec 22, 2021 | 179.13 | 179.62 | 178.08 | 179.39 | 1,296,239 | +0.90(+0.50%) |
Dec 21, 2021 | 182.42 | 183.21 | 177.57 | 178.49 | 1,601,566 | -3.19(-1.76%) |
Dec 20, 2021 | 179.39 | 182.14 | 178.51 | 181.68 | 1,219,957 | +0.71(+0.39%) |
Dec 17, 2021 | 180.42 | 183.50 | 179.59 | 180.97 | 3,762,346 | +0.78(+0.43%) |
Dec 16, 2021 | 177.28 | 180.64 | 176.81 | 180.19 | 1,815,322 | +3.12(+1.76%) |
Dec 15, 2021 | 176.18 | 177.66 | 174.98 | 177.07 | 1,436,793 | +1.89(+1.08%) |
Dec 14, 2021 | 176.86 | 177.06 | 173.17 | 175.18 | 1,812,476 | -2.03(-1.15%) |
Dec 13, 2021 | 172.19 | 177.77 | 172.19 | 177.21 | 1,878,813 | +4.84(+2.81%) |
Dec 10, 2021 | 169.42 | 172.65 | 168.48 | 172.38 | 1,841,032 | +3.20(+1.89%) |
Dec 09, 2021 | 170.49 | 171.12 | 168.47 | 169.17 | 1,603,527 | -1.72(-1.01%) |
Dec 08, 2021 | 171.14 | 172.88 | 169.88 | 170.90 | 2,575,957 | -0.54(-0.31%) |
Dec 07, 2021 | 168.82 | 171.74 | 168.45 | 171.43 | 2,071,425 | +3.86(+2.31%) |
Dec 06, 2021 | 165.53 | 168.74 | 164.89 | 167.57 | 2,288,873 | +2.64(+1.60%) |
Dec 03, 2021 | 165.96 | 166.59 | 163.45 | 164.93 | 1,381,661 | -0.70(-0.42%) |
Dec 02, 2021 | 162.24 | 167.29 | 161.96 | 165.62 | 1,973,797 | +4.53(+2.81%) |
Dec 01, 2021 | 162.38 | 166.01 | 161.01 | 161.09 | 1,581,260 | -0.97(-0.60%) |
Nov 30, 2021 | 165.04 | 166.27 | 161.88 | 162.06 | 2,980,090 | -3.73(-2.25%) |
Nov 29, 2021 | 163.71 | 166.84 | 162.20 | 165.79 | 1,450,476 | +2.08(+1.27%) |
Nov 26, 2021 | 165.70 | 167.59 | 163.35 | 163.71 | 904,831 | -2.82(-1.69%) |
Nov 24, 2021 | 164.19 | 166.62 | 162.71 | 166.53 | 1,160,748 | +2.67(+1.63%) |
Nov 23, 2021 | 161.80 | 164.39 | 161.80 | 163.87 | 1,332,612 | +1.53(+0.94%) |
Nov 22, 2021 | 163.94 | 164.22 | 161.06 | 162.34 | 1,534,557 | -1.59(-0.97%) |
Nov 19, 2021 | 164.74 | 165.38 | 163.05 | 163.93 | 1,657,240 | +0.36(+0.22%) |
Nov 18, 2021 | 164.82 | 163.86 | 163.33 | 163.56 | 1,440,368 | -1.22(-0.74%) |
Nov 17, 2021 | 160.78 | 165.62 | 160.47 | 164.78 | 2,330,722 | +4.01(+2.49%) |
Nov 16, 2021 | 163.50 | 164.39 | 160.59 | 160.78 | 1,603,421 | -2.29(-1.41%) |
Nov 15, 2021 | 161.19 | 163.12 | 160.34 | 163.07 | 1,216,894 | +1.78(+1.11%) |
Nov 12, 2021 | 161.64 | 161.95 | 160.63 | 161.29 | 1,210,864 | +0.11(+0.07%) |
Nov 11, 2021 | 161.04 | 161.46 | 159.35 | 161.18 | 1,483,684 | +0.29(+0.18%) |
Nov 10, 2021 | 161.35 | 160.89 | 1,397,321 | -0.45(-0.28%) | ||
Nov 09, 2021 | 160.59 | 162.01 | 160.24 | 161.35 | 1,926,454 | +0.78(+0.49%) |
Nov 08, 2021 | 161.11 | 161.57 | 158.06 | 160.56 | 1,709,412 | -0.14(-0.09%) |
Nov 05, 2021 | 162.37 | 163.24 | 160.47 | 160.71 | 1,539,271 | -0.82(-0.51%) |
Nov 04, 2021 | 163.42 | 163.83 | 160.96 | 161.53 | 1,505,316 | -1.67(-1.02%) |
Nov 03, 2021 | 163.76 | 164.82 | 161.40 | 163.20 | 1,495,750 | +0.11(+0.07%) |
Nov 02, 2021 | 162.38 | 163.69 | 160.23 | 163.09 | 1,962,267 | +1.15(+0.71%) |