Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 161.53 | 164.27 | 164.06 | 2,309,764 | +1.65(+1.01%) | |
Jan 28, 2022 | 157.33 | 162.50 | 154.67 | 162.41 | 2,152,302 | +8.19(+5.31%) |
Jan 27, 2022 | 159.56 | 160.00 | 152.89 | 154.22 | 2,557,216 | -4.79(-3.01%) |
Jan 26, 2022 | 164.77 | 165.78 | 158.04 | 159.02 | 2,746,666 | -4.75(-2.90%) |
Jan 25, 2022 | 163.27 | 165.11 | 161.60 | 163.76 | 1,624,024 | -1.29(-0.78%) |
Jan 24, 2022 | 163.06 | 165.51 | 159.82 | 165.05 | 2,338,522 | +1.22(+0.75%) |
Jan 21, 2022 | 164.50 | 166.31 | 164.50 | 163.82 | 1,572,155 | +0.54(+0.33%) |
Jan 20, 2022 | 164.90 | 167.47 | 162.99 | 163.29 | 1,602,877 | -1.38(-0.84%) |
Jan 19, 2022 | 166.13 | 167.91 | 164.63 | 164.67 | 2,203,100 | -0.73(-0.44%) |
Jan 18, 2022 | 163.60 | 166.09 | 162.96 | 165.40 | 1,871,982 | -0.13(-0.08%) |
Jan 14, 2022 | 165.53 | 0 | -2.90(-1.72%) | |||
Jan 13, 2022 | 170.36 | 170.95 | 167.90 | 168.44 | 1,769,852 | -1.83(-1.08%) |
Jan 12, 2022 | 168.47 | 171.48 | 168.09 | 170.27 | 2,282,508 | +1.65(+0.98%) |
Jan 11, 2022 | 171.65 | 171.65 | 167.17 | 168.62 | 2,721,722 | -2.77(-1.62%) |
Jan 10, 2022 | 173.14 | 173.14 | 169.09 | 171.39 | 2,155,208 | -3.65(-2.09%) |
Jan 07, 2022 | 173.21 | 177.29 | 171.92 | 175.04 | 2,515,244 | +2.01(+1.16%) |
Jan 06, 2022 | 170.36 | 173.71 | 166.52 | 173.04 | 2,884,111 | +3.63(+2.14%) |
Jan 05, 2022 | 178.66 | 178.66 | 168.88 | 169.41 | 3,979,278 | -12.31(-6.77%) |
Jan 04, 2022 | 186.20 | 187.20 | 181.49 | 181.71 | 2,109,907 | -5.03(-2.69%) |
Jan 03, 2022 | 187.87 | 187.87 | 183.18 | 186.74 | 1,826,434 | -0.90(-0.48%) |
Dec 31, 2021 | 187.24 | 188.65 | 186.56 | 187.64 | 822,606 | +0.74(+0.39%) |
Dec 30, 2021 | 186.97 | 187.59 | 185.81 | 186.90 | 818,227 | +0.56(+0.30%) |
Dec 29, 2021 | 185.21 | 186.73 | 183.99 | 186.34 | 945,001 | +0.90(+0.48%) |
Dec 28, 2021 | 184.05 | 185.93 | 183.42 | 185.44 | 1,286,058 | +1.39(+0.76%) |
Dec 27, 2021 | 180.29 | 184.20 | 179.54 | 184.05 | 1,024,106 | +4.82(+2.69%) |
Dec 23, 2021 | 179.46 | 180.37 | 178.13 | 179.23 | 1,347,204 | -0.17(-0.10%) |
Dec 22, 2021 | 179.14 | 179.64 | 178.10 | 179.40 | 1,296,121 | +0.90(+0.50%) |
Dec 21, 2021 | 182.43 | 183.22 | 177.59 | 178.50 | 1,601,421 | -3.19(-1.76%) |
Dec 20, 2021 | 179.40 | 182.15 | 178.53 | 181.69 | 1,219,846 | +0.71(+0.39%) |
Dec 17, 2021 | 180.44 | 183.51 | 179.60 | 180.99 | 3,762,004 | +0.78(+0.43%) |
Dec 16, 2021 | 177.30 | 180.65 | 176.82 | 180.20 | 1,815,157 | +3.12(+1.76%) |
Dec 15, 2021 | 176.19 | 177.68 | 174.99 | 177.08 | 1,436,662 | +1.89(+1.08%) |
Dec 14, 2021 | 176.88 | 177.07 | 173.18 | 175.20 | 1,812,311 | -2.03(-1.15%) |
Dec 13, 2021 | 172.21 | 177.79 | 172.21 | 177.23 | 1,878,643 | +4.84(+2.81%) |
Dec 10, 2021 | 169.44 | 172.67 | 168.49 | 172.39 | 1,840,865 | +3.20(+1.89%) |
Dec 09, 2021 | 170.51 | 171.13 | 168.48 | 169.19 | 1,603,382 | -1.72(-1.01%) |
Dec 08, 2021 | 171.15 | 172.90 | 169.89 | 170.91 | 2,575,723 | -0.53(-0.31%) |
Dec 07, 2021 | 168.84 | 171.76 | 168.46 | 171.45 | 2,071,236 | +3.86(+2.31%) |
Dec 06, 2021 | 165.55 | 168.75 | 164.91 | 167.58 | 2,288,665 | +2.64(+1.60%) |
Dec 03, 2021 | 165.98 | 166.61 | 163.46 | 164.94 | 1,381,535 | -0.70(-0.42%) |
Dec 02, 2021 | 162.26 | 167.30 | 161.97 | 165.64 | 1,973,618 | +4.53(+2.81%) |
Dec 01, 2021 | 162.39 | 166.02 | 161.03 | 161.10 | 1,581,117 | -0.97(-0.60%) |
Nov 30, 2021 | 165.06 | 166.29 | 161.89 | 162.08 | 2,979,819 | -3.73(-2.25%) |
Nov 29, 2021 | 163.73 | 166.85 | 162.21 | 165.81 | 1,450,344 | +2.08(+1.27%) |
Nov 26, 2021 | 165.72 | 167.60 | 163.36 | 163.73 | 904,749 | -2.82(-1.69%) |
Nov 24, 2021 | 164.21 | 166.64 | 162.73 | 166.55 | 1,160,642 | +2.67(+1.63%) |
Nov 23, 2021 | 161.82 | 164.41 | 161.82 | 163.88 | 1,332,491 | +1.53(+0.94%) |
Nov 22, 2021 | 163.95 | 164.24 | 161.07 | 162.35 | 1,534,418 | -1.59(-0.97%) |
Nov 19, 2021 | 164.75 | 165.40 | 163.07 | 163.94 | 1,657,090 | +0.37(+0.22%) |
Nov 18, 2021 | 164.84 | 163.87 | 163.34 | 163.58 | 1,440,237 | -1.22(-0.74%) |
Nov 17, 2021 | 160.79 | 165.64 | 160.49 | 164.80 | 2,330,510 | +4.01(+2.49%) |
Nov 16, 2021 | 163.51 | 164.41 | 160.60 | 160.79 | 1,603,275 | -2.29(-1.41%) |
Nov 15, 2021 | 161.20 | 163.14 | 160.35 | 163.09 | 1,216,783 | +1.79(+1.11%) |
Nov 12, 2021 | 161.66 | 161.96 | 160.65 | 161.30 | 1,210,754 | +0.11(+0.07%) |
Nov 11, 2021 | 161.05 | 161.47 | 159.37 | 161.19 | 1,483,549 | +0.28(+0.18%) |
Nov 10, 2021 | 161.36 | 160.91 | 1,397,194 | -0.46(-0.28%) | ||
Nov 09, 2021 | 160.60 | 162.02 | 160.26 | 161.36 | 1,926,279 | +0.79(+0.49%) |
Nov 08, 2021 | 161.12 | 161.59 | 158.07 | 160.58 | 1,709,257 | -0.14(-0.09%) |
Nov 05, 2021 | 162.38 | 163.25 | 160.49 | 160.72 | 1,539,131 | -0.82(-0.51%) |
Nov 04, 2021 | 163.43 | 163.84 | 160.97 | 161.54 | 1,505,180 | -1.67(-1.02%) |
Nov 03, 2021 | 163.77 | 164.84 | 161.42 | 163.21 | 1,495,614 | +0.11(+0.07%) |
Nov 02, 2021 | 162.39 | 163.71 | 160.25 | 163.10 | 1,962,089 | +1.15(+0.71%) |