Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 149.70 | 153.51 | 153.20 | 1,014,370 | +2.82(+1.88%) | |
Jan 28, 2022 | 148.89 | 150.37 | 146.12 | 150.38 | 948,127 | +1.61(+1.08%) |
Jan 27, 2022 | 149.47 | 151.88 | 148.31 | 148.77 | 966,997 | +0.57(+0.39%) |
Jan 26, 2022 | 150.01 | 151.94 | 147.27 | 148.20 | 1,144,333 | -1.38(-0.92%) |
Jan 25, 2022 | 150.33 | 152.32 | 148.10 | 149.58 | 1,203,815 | -2.66(-1.75%) |
Jan 24, 2022 | 153.20 | 154.95 | 147.91 | 152.24 | 1,487,928 | -1.52(-0.99%) |
Jan 21, 2022 | 156.33 | 157.53 | 153.57 | 153.77 | 955,523 | -1.25(-0.81%) |
Jan 20, 2022 | 153.93 | 156.91 | 151.99 | 155.01 | 1,120,226 | +1.60(+1.04%) |
Jan 19, 2022 | 153.96 | 156.57 | 153.18 | 153.41 | 987,556 | -0.94(-0.61%) |
Jan 18, 2022 | 153.43 | 156.00 | 152.17 | 154.36 | 1,224,718 | -1.49(-0.95%) |
Jan 14, 2022 | 155.84 | 0 | -4.31(-2.69%) | |||
Jan 13, 2022 | 161.15 | 162.28 | 159.62 | 160.15 | 901,428 | -1.04(-0.64%) |
Jan 12, 2022 | 159.55 | 161.60 | 157.68 | 161.19 | 906,749 | +0.83(+0.52%) |
Jan 11, 2022 | 162.14 | 163.01 | 158.08 | 160.36 | 797,112 | -1.64(-1.01%) |
Jan 10, 2022 | 164.52 | 164.78 | 159.25 | 162.00 | 1,135,691 | -3.31(-2.00%) |
Jan 07, 2022 | 164.68 | 166.22 | 162.96 | 165.30 | 1,259,208 | -1.72(-1.03%) |
Jan 06, 2022 | 169.23 | 170.44 | 166.53 | 167.02 | 1,109,919 | -2.67(-1.57%) |
Jan 05, 2022 | 168.93 | 171.77 | 168.88 | 169.69 | 1,189,739 | -1.26(-0.74%) |
Jan 04, 2022 | 175.33 | 176.05 | 170.93 | 170.94 | 1,196,188 | -4.50(-2.56%) |
Jan 03, 2022 | 180.04 | 180.31 | 173.59 | 175.44 | 747,882 | -4.50(-2.50%) |
Dec 31, 2021 | 179.12 | 180.69 | 178.63 | 179.94 | 401,147 | +0.79(+0.44%) |
Dec 30, 2021 | 178.28 | 179.81 | 177.47 | 179.15 | 392,199 | +0.61(+0.34%) |
Dec 29, 2021 | 177.69 | 178.85 | 176.52 | 178.54 | 392,250 | +1.19(+0.67%) |
Dec 28, 2021 | 175.06 | 177.37 | 174.63 | 177.35 | 393,636 | +2.44(+1.39%) |
Dec 27, 2021 | 174.57 | 175.55 | 173.35 | 174.91 | 449,883 | +1.43(+0.82%) |
Dec 23, 2021 | 174.88 | 175.07 | 173.21 | 173.48 | 338,825 | -1.23(-0.70%) |
Dec 22, 2021 | 172.12 | 174.83 | 171.64 | 174.71 | 480,416 | +2.00(+1.16%) |
Dec 21, 2021 | 174.92 | 175.41 | 170.71 | 172.71 | 1,000,037 | -1.29(-0.74%) |
Dec 20, 2021 | 172.96 | 174.60 | 171.07 | 173.99 | 751,239 | -0.47(-0.27%) |
Dec 17, 2021 | 174.03 | 176.12 | 173.64 | 174.46 | 2,237,756 | +0.17(+0.10%) |
Dec 16, 2021 | 173.24 | 175.26 | 172.82 | 174.29 | 793,105 | +0.63(+0.36%) |
Dec 15, 2021 | 171.65 | 173.73 | 171.64 | 173.66 | 653,300 | +2.83(+1.66%) |
Dec 14, 2021 | 172.20 | 172.66 | 169.68 | 170.83 | 663,730 | -1.52(-0.88%) |
Dec 13, 2021 | 167.60 | 173.45 | 167.60 | 172.35 | 871,736 | +4.53(+2.70%) |
Dec 10, 2021 | 168.29 | 169.94 | 167.16 | 167.82 | 623,265 | +0.31(+0.18%) |
Dec 09, 2021 | 168.16 | 168.30 | 166.58 | 167.51 | 913,466 | -0.90(-0.53%) |
Dec 08, 2021 | 168.53 | 169.70 | 167.22 | 168.41 | 668,471 | +0.23(+0.14%) |
Dec 07, 2021 | 166.03 | 169.05 | 165.41 | 168.18 | 696,831 | +2.48(+1.50%) |
Dec 06, 2021 | 164.14 | 166.61 | 163.73 | 165.70 | 641,455 | +2.18(+1.33%) |
Dec 03, 2021 | 163.47 | 163.70 | 159.72 | 163.52 | 872,519 | +1.20(+0.74%) |
Dec 02, 2021 | 160.72 | 163.37 | 160.49 | 162.32 | 877,377 | +2.45(+1.53%) |
Dec 01, 2021 | 160.14 | 163.77 | 158.69 | 159.87 | 983,947 | -0.73(-0.46%) |
Nov 30, 2021 | 164.39 | 166.05 | 160.54 | 160.61 | 1,639,359 | -4.53(-2.74%) |
Nov 29, 2021 | 163.41 | 165.69 | 161.85 | 165.13 | 654,729 | +2.87(+1.77%) |
Nov 26, 2021 | 164.26 | 166.34 | 161.98 | 162.26 | 419,117 | -2.95(-1.79%) |
Nov 24, 2021 | 164.83 | 165.63 | 163.26 | 165.22 | 424,289 | +0.31(+0.19%) |
Nov 23, 2021 | 166.19 | 167.47 | 164.37 | 164.90 | 599,819 | -1.42(-0.85%) |
Nov 22, 2021 | 164.82 | 167.65 | 163.37 | 166.32 | 682,946 | +1.13(+0.69%) |
Nov 19, 2021 | 164.28 | 165.69 | 163.11 | 165.19 | 783,268 | +1.80(+1.10%) |
Nov 18, 2021 | 162.97 | 163.59 | 163.08 | 163.39 | 636,616 | +0.71(+0.43%) |
Nov 17, 2021 | 162.48 | 162.74 | 160.11 | 162.68 | 743,748 | +0.01(+0.01%) |
Nov 16, 2021 | 164.72 | 164.83 | 162.19 | 162.68 | 655,673 | -1.85(-1.12%) |
Nov 15, 2021 | 163.13 | 164.94 | 162.81 | 164.52 | 516,146 | +1.85(+1.14%) |
Nov 12, 2021 | 163.00 | 163.00 | 161.07 | 162.68 | 412,757 | +0.09(+0.05%) |
Nov 11, 2021 | 164.07 | 164.10 | 161.41 | 162.59 | 552,021 | -1.29(-0.78%) |
Nov 10, 2021 | 161.08 | 163.90 | 163.88 | 817,332 | +2.36(+1.46%) | |
Nov 09, 2021 | 161.51 | 162.34 | 160.46 | 161.51 | 554,519 | +1.06(+0.66%) |
Nov 08, 2021 | 160.65 | 161.21 | 158.15 | 160.45 | 1,003,785 | -0.62(-0.38%) |
Nov 05, 2021 | 160.22 | 161.97 | 159.35 | 161.07 | 692,207 | +0.84(+0.53%) |
Nov 04, 2021 | 157.28 | 160.60 | 157.28 | 160.22 | 1,206,891 | +0.72(+0.45%) |
Nov 03, 2021 | 163.28 | 165.19 | 157.79 | 159.50 | 1,724,833 | -8.35(-4.97%) |
Nov 02, 2021 | 165.93 | 167.88 | 165.11 | 167.85 | 1,013,300 | +2.95(+1.79%) |