Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 162.36 | 163.82 | 163.63 | 15,829 | +0.13(+0.08%) | |
Jan 28, 2022 | 161.15 | 163.53 | 160.74 | 163.50 | 43,758 | +1.43(+0.88%) |
Jan 27, 2022 | 162.34 | 164.43 | 161.54 | 162.07 | 41,060 | +1.21(+0.75%) |
Jan 26, 2022 | 162.61 | 162.61 | 159.97 | 160.86 | 25,800 | -1.72(-1.06%) |
Jan 25, 2022 | 163.06 | 163.58 | 161.23 | 162.58 | 27,879 | -2.02(-1.23%) |
Jan 24, 2022 | 164.85 | 164.97 | 161.32 | 164.60 | 40,396 | -0.37(-0.22%) |
Jan 21, 2022 | 165.46 | 166.75 | 164.61 | 164.97 | 25,348 | +0.21(+0.13%) |
Jan 20, 2022 | 166.40 | 167.05 | 164.69 | 164.75 | 88,489 | -1.78(-1.07%) |
Jan 19, 2022 | 166.33 | 167.56 | 166.22 | 166.54 | 43,108 | -0.09(-0.05%) |
Jan 18, 2022 | 167.77 | 167.77 | 166.30 | 166.63 | 46,038 | -2.03(-1.20%) |
Jan 14, 2022 | 168.66 | 0 | +0.88(+0.53%) | |||
Jan 13, 2022 | 167.01 | 168.04 | 166.82 | 167.77 | 6,946 | +1.33(+0.80%) |
Jan 12, 2022 | 166.98 | 166.98 | 166.01 | 166.44 | 9,244 | -0.39(-0.23%) |
Jan 11, 2022 | 166.01 | 166.90 | 165.26 | 166.83 | 47,034 | -0.03(-0.02%) |
Jan 10, 2022 | 167.87 | 168.20 | 166.64 | 166.86 | 37,024 | -1.21(-0.72%) |
Jan 07, 2022 | 166.83 | 168.43 | 166.83 | 168.06 | 11,446 | +1.27(+0.76%) |
Jan 06, 2022 | 167.52 | 168.06 | 166.66 | 166.79 | 37,831 | -0.03(-0.02%) |
Jan 05, 2022 | 166.66 | 168.05 | 166.66 | 166.82 | 32,085 | +0.31(+0.19%) |
Jan 04, 2022 | 165.55 | 167.08 | 165.55 | 166.51 | 46,179 | +1.53(+0.93%) |
Jan 03, 2022 | 164.11 | 164.99 | 163.09 | 164.98 | 54,481 | +0.20(+0.12%) |
Dec 31, 2021 | 163.80 | 164.90 | 163.65 | 164.78 | 5,565 | +1.28(+0.78%) |
Dec 30, 2021 | 163.56 | 163.72 | 163.49 | 163.50 | 3,406 | -0.22(-0.13%) |
Dec 29, 2021 | 162.78 | 163.89 | 162.78 | 163.72 | 6,862 | +0.66(+0.40%) |
Dec 28, 2021 | 161.51 | 163.06 | 161.51 | 163.06 | 6,548 | +1.25(+0.77%) |
Dec 27, 2021 | 160.76 | 161.81 | 160.74 | 161.81 | 8,476 | +1.19(+0.74%) |
Dec 23, 2021 | 160.78 | 160.91 | 160.45 | 160.61 | 5,087 | +0.41(+0.26%) |
Dec 22, 2021 | 158.96 | 160.21 | 158.96 | 160.20 | 9,322 | +0.58(+0.36%) |
Dec 21, 2021 | 159.65 | 160.03 | 159.27 | 159.62 | 65,276 | -0.35(-0.22%) |
Dec 20, 2021 | 159.44 | 159.97 | 158.99 | 159.97 | 11,705 | -0.23(-0.14%) |
Dec 17, 2021 | 161.82 | 162.31 | 160.18 | 160.20 | 10,492 | -2.32(-1.43%) |
Dec 16, 2021 | 160.49 | 162.65 | 160.49 | 162.52 | 31,596 | +1.73(+1.08%) |
Dec 15, 2021 | 159.60 | 160.91 | 159.72 | 160.79 | 8,867 | +1.59(+1.00%) |
Dec 14, 2021 | 159.54 | 159.69 | 158.91 | 159.20 | 16,479 | -0.02(-0.01%) |
Dec 13, 2021 | 156.91 | 159.61 | 156.80 | 159.22 | 11,149 | +2.01(+1.28%) |
Dec 10, 2021 | 156.27 | 157.28 | 156.21 | 157.21 | 6,185 | +2.14(+1.38%) |
Dec 09, 2021 | 154.47 | 155.51 | 154.46 | 155.07 | 5,912 | +0.38(+0.25%) |
Dec 08, 2021 | 154.89 | 154.95 | 153.46 | 154.69 | 10,655 | -0.46(-0.30%) |
Dec 07, 2021 | 155.72 | 155.82 | 155.00 | 155.15 | 9,757 | +0.32(+0.21%) |
Dec 06, 2021 | 153.27 | 155.54 | 153.27 | 154.83 | 9,348 | +2.51(+1.65%) |
Dec 03, 2021 | 150.88 | 152.32 | 150.88 | 152.32 | 16,410 | +1.74(+1.16%) |
Dec 02, 2021 | 148.32 | 151.35 | 148.32 | 150.57 | 7,005 | +2.45(+1.66%) |
Dec 01, 2021 | 150.72 | 151.28 | 148.02 | 148.12 | 16,578 | -0.81(-0.54%) |
Nov 30, 2021 | 152.24 | 152.24 | 148.92 | 148.93 | 9,780 | -4.31(-2.81%) |
Nov 29, 2021 | 153.87 | 153.87 | 153.08 | 153.24 | 10,697 | +0.17(+0.11%) |
Nov 26, 2021 | 153.68 | 154.03 | 152.89 | 153.07 | 38,082 | -1.97(-1.27%) |
Nov 24, 2021 | 155.36 | 155.36 | 154.47 | 155.04 | 6,213 | -0.69(-0.45%) |
Nov 23, 2021 | 154.95 | 155.94 | 154.95 | 155.73 | 12,515 | +1.10(+0.71%) |
Nov 22, 2021 | 153.04 | 155.16 | 153.04 | 154.63 | 9,254 | +1.62(+1.06%) |
Nov 19, 2021 | 153.44 | 154.01 | 152.96 | 153.01 | 40,148 | -0.54(-0.35%) |
Nov 18, 2021 | 154.37 | 153.59 | 153.52 | 153.55 | 58,556 | -1.14(-0.74%) |
Nov 17, 2021 | 154.64 | 154.87 | 154.39 | 154.69 | 7,662 | -0.37(-0.24%) |
Nov 16, 2021 | 155.84 | 156.34 | 155.06 | 155.06 | 6,152 | -0.89(-0.57%) |
Nov 15, 2021 | 154.75 | 156.12 | 154.75 | 155.95 | 9,296 | +1.34(+0.87%) |
Nov 12, 2021 | 155.34 | 155.38 | 154.34 | 154.61 | 8,074 | -0.04(-0.03%) |
Nov 11, 2021 | 154.77 | 154.79 | 154.39 | 154.65 | 6,369 | -0.17(-0.11%) |
Nov 10, 2021 | 154.28 | 154.82 | 11,026 | +0.65(+0.42%) | ||
Nov 09, 2021 | 153.45 | 154.21 | 153.21 | 154.18 | 12,526 | +0.65(+0.42%) |
Nov 08, 2021 | 154.30 | 154.30 | 152.72 | 153.53 | 15,983 | -0.82(-0.53%) |
Nov 05, 2021 | 153.63 | 154.51 | 153.63 | 154.35 | 7,612 | +1.02(+0.66%) |
Nov 04, 2021 | 153.35 | 154.05 | 152.79 | 153.34 | 24,080 | -0.48(-0.31%) |
Nov 03, 2021 | 152.20 | 153.86 | 152.20 | 153.82 | 14,304 | +1.65(+1.08%) |
Nov 02, 2021 | 150.87 | 152.46 | 150.87 | 152.17 | 75,341 | +0.98(+0.65%) |