Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 159.68 | 160.72 | 160.41 | 8,651,329 | +0.47(+0.29%) | |
Jan 28, 2022 | 159.08 | 159.95 | 157.63 | 159.94 | 10,514,135 | +1.12(+0.70%) |
Jan 27, 2022 | 157.71 | 160.06 | 157.35 | 158.83 | 9,738,364 | +2.06(+1.31%) |
Jan 26, 2022 | 155.99 | 157.55 | 154.77 | 156.77 | 10,697,662 | +0.70(+0.45%) |
Jan 25, 2022 | 151.16 | 156.71 | 150.44 | 156.07 | 15,120,961 | +4.34(+2.86%) |
Jan 24, 2022 | 152.69 | 152.85 | 147.35 | 151.73 | 15,095,446 | -1.77(-1.15%) |
Jan 21, 2022 | 154.73 | 156.41 | 153.13 | 153.50 | 11,331,994 | -0.35(-0.23%) |
Jan 20, 2022 | 155.75 | 156.28 | 153.56 | 153.86 | 6,454,327 | -1.24(-0.80%) |
Jan 19, 2022 | 155.67 | 157.09 | 154.85 | 155.09 | 6,364,917 | -0.48(-0.31%) |
Jan 18, 2022 | 155.58 | 156.15 | 154.56 | 155.58 | 8,394,445 | -0.69(-0.44%) |
Jan 14, 2022 | 156.27 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 157.35 | 158.67 | 156.84 | 157.12 | 6,590,102 | -0.96(-0.61%) |
Jan 12, 2022 | 157.91 | 158.35 | 156.73 | 158.08 | 8,716,732 | -1.36(-0.85%) |
Jan 11, 2022 | 161.06 | 161.44 | 158.38 | 159.44 | 8,957,640 | -1.71(-1.06%) |
Jan 10, 2022 | 161.71 | 161.71 | 160.28 | 161.16 | 8,268,142 | -0.80(-0.49%) |
Jan 07, 2022 | 159.64 | 162.28 | 159.33 | 161.96 | 7,503,659 | +2.16(+1.35%) |
Jan 06, 2022 | 160.28 | 160.61 | 159.02 | 159.80 | 7,841,898 | -0.55(-0.34%) |
Jan 05, 2022 | 160.14 | 161.51 | 159.79 | 160.34 | 7,535,288 | +1.06(+0.67%) |
Jan 04, 2022 | 159.26 | 160.41 | 158.83 | 159.28 | 7,247,607 | -0.43(-0.27%) |
Jan 03, 2022 | 158.47 | 159.77 | 157.44 | 159.71 | 6,457,374 | +0.44(+0.27%) |
Dec 31, 2021 | 160.63 | 160.77 | 159.24 | 159.28 | 4,736,084 | -1.15(-0.72%) |
Dec 30, 2021 | 160.25 | 160.96 | 159.91 | 160.43 | 4,544,813 | +0.71(+0.44%) |
Dec 29, 2021 | 158.28 | 160.13 | 158.19 | 159.72 | 3,932,323 | +1.12(+0.70%) |
Dec 28, 2021 | 158.08 | 158.87 | 157.90 | 158.60 | 3,423,038 | +0.63(+0.40%) |
Dec 27, 2021 | 157.48 | 158.14 | 157.07 | 157.97 | 3,979,184 | +1.32(+0.84%) |
Dec 23, 2021 | 156.31 | 157.30 | 155.82 | 156.65 | 3,760,767 | +0.30(+0.19%) |
Dec 22, 2021 | 155.54 | 156.57 | 154.67 | 156.35 | 4,487,667 | +0.67(+0.43%) |
Dec 21, 2021 | 156.47 | 156.51 | 154.54 | 155.68 | 8,540,955 | -0.50(-0.32%) |
Dec 20, 2021 | 156.24 | 156.89 | 155.07 | 156.18 | 8,540,669 | -0.45(-0.28%) |
Dec 17, 2021 | 157.94 | 159.00 | 156.10 | 156.63 | 18,012,548 | -4.45(-2.76%) |
Dec 16, 2021 | 159.45 | 161.55 | 159.06 | 161.08 | 9,655,624 | +2.22(+1.39%) |
Dec 15, 2021 | 158.14 | 159.48 | 157.74 | 158.87 | 9,182,345 | +0.32(+0.20%) |
Dec 14, 2021 | 156.72 | 159.18 | 155.63 | 158.55 | 11,257,833 | +1.71(+1.09%) |
Dec 13, 2021 | 153.39 | 157.53 | 152.51 | 156.84 | 11,966,072 | +2.76(+1.79%) |
Dec 10, 2021 | 154.15 | 155.20 | 153.30 | 154.08 | 7,058,982 | -0.38(-0.25%) |
Dec 09, 2021 | 152.86 | 154.54 | 152.22 | 154.46 | 9,208,566 | +1.45(+0.95%) |
Dec 08, 2021 | 152.20 | 153.22 | 151.43 | 153.01 | 6,675,758 | +0.91(+0.60%) |
Dec 07, 2021 | 152.69 | 152.94 | 151.21 | 152.10 | 8,926,364 | +0.39(+0.26%) |
Dec 06, 2021 | 149.15 | 152.25 | 148.81 | 151.71 | 10,408,335 | +3.31(+2.23%) |
Dec 03, 2021 | 147.02 | 148.66 | 146.72 | 148.39 | 9,398,606 | +2.13(+1.46%) |
Dec 02, 2021 | 146.42 | 148.31 | 145.94 | 146.26 | 12,178,731 | -0.92(-0.63%) |
Dec 01, 2021 | 146.06 | 149.04 | 145.48 | 147.18 | 10,564,302 | +2.00(+1.38%) |
Nov 30, 2021 | 147.58 | 148.04 | 145.10 | 145.18 | 16,087,279 | -3.56(-2.39%) |
Nov 29, 2021 | 148.50 | 149.36 | 147.50 | 148.74 | 9,867,557 | +0.51(+0.35%) |
Nov 26, 2021 | 149.53 | 150.05 | 147.72 | 148.22 | 9,154,303 | -0.97(-0.65%) |
Nov 24, 2021 | 149.10 | 149.54 | 148.39 | 149.19 | 5,618,297 | -0.42(-0.28%) |
Nov 23, 2021 | 148.52 | 149.90 | 147.83 | 149.61 | 8,306,797 | +0.92(+0.62%) |
Nov 22, 2021 | 149.93 | 151.43 | 148.64 | 148.69 | 8,200,386 | -1.98(-1.32%) |
Nov 19, 2021 | 150.81 | 150.95 | 149.65 | 150.67 | 8,247,610 | +0.45(+0.30%) |
Nov 18, 2021 | 151.19 | 150.35 | 149.99 | 150.22 | 6,874,426 | -0.81(-0.54%) |
Nov 17, 2021 | 150.65 | 151.57 | 149.65 | 151.03 | 5,842,955 | +0.56(+0.37%) |
Nov 16, 2021 | 150.94 | 152.02 | 150.42 | 150.47 | 7,989,059 | -0.79(-0.52%) |
Nov 15, 2021 | 152.62 | 153.05 | 150.97 | 151.25 | 8,101,878 | -1.38(-0.90%) |
Nov 12, 2021 | 154.87 | 155.05 | 152.26 | 152.63 | 20,535,644 | +1.80(+1.20%) |
Nov 11, 2021 | 151.23 | 151.52 | 150.30 | 150.83 | 4,448,741 | -0.50(-0.33%) |
Nov 10, 2021 | 150.34 | 151.33 | 7,087,827 | +1.01(+0.67%) | ||
Nov 09, 2021 | 150.41 | 151.32 | 149.87 | 150.32 | 6,607,941 | -0.33(-0.22%) |
Nov 08, 2021 | 151.40 | 151.86 | 149.86 | 150.65 | 6,031,253 | -0.52(-0.34%) |
Nov 05, 2021 | 150.29 | 152.25 | 150.03 | 151.17 | 6,719,995 | -1.08(-0.71%) |
Nov 04, 2021 | 152.56 | 152.61 | 150.47 | 152.25 | 8,891,241 | -0.43(-0.28%) |
Nov 03, 2021 | 152.66 | 153.34 | 151.17 | 152.68 | 7,262,212 | -0.49(-0.32%) |
Nov 02, 2021 | 151.42 | 154.46 | 150.75 | 153.17 | 9,135,749 | +2.38(+1.58%) |