Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 163.44 | 170.41 | 170.15 | 628,226 | +5.92(+3.61%) | |
Jan 28, 2022 | 160.02 | 164.31 | 156.97 | 164.22 | 444,380 | +3.45(+2.14%) |
Jan 27, 2022 | 162.51 | 167.37 | 160.17 | 160.78 | 562,708 | +0.00(+0.00%) |
Jan 26, 2022 | 160.94 | 164.77 | 157.93 | 160.78 | 700,025 | +3.04(+1.93%) |
Jan 25, 2022 | 154.59 | 159.88 | 151.80 | 157.74 | 678,688 | +0.05(+0.03%) |
Jan 24, 2022 | 154.06 | 158.24 | 149.60 | 157.69 | 923,948 | -0.33(-0.21%) |
Jan 21, 2022 | 161.10 | 162.90 | 157.50 | 158.01 | 538,835 | -4.99(-3.06%) |
Jan 20, 2022 | 163.41 | 166.73 | 162.40 | 163.00 | 452,466 | +0.63(+0.39%) |
Jan 19, 2022 | 167.67 | 168.13 | 161.83 | 162.37 | 512,532 | -4.60(-2.76%) |
Jan 18, 2022 | 172.01 | 172.91 | 165.80 | 166.97 | 627,552 | -6.60(-3.80%) |
Jan 14, 2022 | 173.56 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 176.74 | 179.57 | 173.30 | 173.53 | 614,536 | -3.23(-1.83%) |
Jan 12, 2022 | 177.22 | 179.41 | 174.11 | 176.76 | 495,073 | -0.24(-0.13%) |
Jan 11, 2022 | 177.73 | 179.63 | 176.50 | 177.00 | 819,631 | -0.31(-0.17%) |
Jan 10, 2022 | 175.02 | 177.60 | 172.04 | 177.31 | 1,015,138 | +2.13(+1.22%) |
Jan 07, 2022 | 172.71 | 175.84 | 168.91 | 175.17 | 712,788 | +3.36(+1.95%) |
Jan 06, 2022 | 169.55 | 173.45 | 167.33 | 171.82 | 602,754 | +4.85(+2.90%) |
Jan 05, 2022 | 166.22 | 168.01 | 165.63 | 166.97 | 984,974 | +0.03(+0.02%) |
Jan 04, 2022 | 163.29 | 170.06 | 163.29 | 166.94 | 600,738 | +6.19(+3.85%) |
Jan 03, 2022 | 158.62 | 161.25 | 157.67 | 160.75 | 514,187 | +2.68(+1.69%) |
Dec 31, 2021 | 158.82 | 160.04 | 158.05 | 158.07 | 164,031 | -1.76(-1.10%) |
Dec 30, 2021 | 159.87 | 161.58 | 159.55 | 159.83 | 196,241 | +0.90(+0.57%) |
Dec 29, 2021 | 159.77 | 161.58 | 158.01 | 158.93 | 256,964 | -0.32(-0.20%) |
Dec 28, 2021 | 160.77 | 161.07 | 158.93 | 159.25 | 215,788 | -1.25(-0.78%) |
Dec 27, 2021 | 160.63 | 161.90 | 159.41 | 160.50 | 302,414 | -0.08(-0.05%) |
Dec 23, 2021 | 160.04 | 161.84 | 159.52 | 160.58 | 239,279 | +1.77(+1.11%) |
Dec 22, 2021 | 156.42 | 159.95 | 155.47 | 158.81 | 280,656 | +2.56(+1.64%) |
Dec 21, 2021 | 151.79 | 157.10 | 151.79 | 156.25 | 390,504 | +5.53(+3.67%) |
Dec 20, 2021 | 151.97 | 152.28 | 148.22 | 150.73 | 462,537 | -4.59(-2.96%) |
Dec 17, 2021 | 157.82 | 157.82 | 153.38 | 155.32 | 654,455 | -4.10(-2.57%) |
Dec 16, 2021 | 163.39 | 164.30 | 157.94 | 159.41 | 447,703 | -1.89(-1.17%) |
Dec 15, 2021 | 158.43 | 161.88 | 155.28 | 161.30 | 458,846 | +3.76(+2.39%) |
Dec 14, 2021 | 154.25 | 157.84 | 154.17 | 157.54 | 635,275 | +2.58(+1.66%) |
Dec 13, 2021 | 157.98 | 157.98 | 154.43 | 154.96 | 306,971 | -3.29(-2.08%) |
Dec 10, 2021 | 160.02 | 161.89 | 156.68 | 158.25 | 270,164 | -1.09(-0.68%) |
Dec 09, 2021 | 160.83 | 162.74 | 159.34 | 159.34 | 289,135 | -2.96(-1.83%) |
Dec 08, 2021 | 162.98 | 164.67 | 159.55 | 162.30 | 382,189 | +0.16(+0.10%) |
Dec 07, 2021 | 160.76 | 165.08 | 158.92 | 162.14 | 410,499 | +3.37(+2.12%) |
Dec 06, 2021 | 157.25 | 161.65 | 155.61 | 158.77 | 387,796 | +2.83(+1.82%) |
Dec 03, 2021 | 159.96 | 161.57 | 154.20 | 155.94 | 501,897 | -3.41(-2.14%) |
Dec 02, 2021 | 153.64 | 160.50 | 153.27 | 159.35 | 357,513 | +6.57(+4.30%) |
Dec 01, 2021 | 160.14 | 161.17 | 152.63 | 152.78 | 410,374 | -2.84(-1.83%) |
Nov 30, 2021 | 158.43 | 159.80 | 155.04 | 155.62 | 468,751 | -4.94(-3.07%) |
Nov 29, 2021 | 161.21 | 163.23 | 159.62 | 160.56 | 416,844 | +2.77(+1.76%) |
Nov 26, 2021 | 162.92 | 163.55 | 157.44 | 157.79 | 340,191 | -12.04(-7.09%) |
Nov 24, 2021 | 167.22 | 170.73 | 166.79 | 169.82 | 377,221 | +1.47(+0.87%) |
Nov 23, 2021 | 163.70 | 168.60 | 163.70 | 168.35 | 389,446 | +5.02(+3.07%) |
Nov 22, 2021 | 164.50 | 166.72 | 161.44 | 163.34 | 386,267 | +1.31(+0.81%) |
Nov 19, 2021 | 162.91 | 163.49 | 160.61 | 162.02 | 366,357 | -2.43(-1.48%) |
Nov 18, 2021 | 165.12 | 164.52 | 163.92 | 164.45 | 204,179 | -0.03(-0.02%) |
Nov 17, 2021 | 166.17 | 166.17 | 163.40 | 164.48 | 328,266 | -1.28(-0.77%) |
Nov 16, 2021 | 165.38 | 167.80 | 162.15 | 165.76 | 285,139 | +0.97(+0.59%) |
Nov 15, 2021 | 163.74 | 165.99 | 163.71 | 164.80 | 300,324 | +1.95(+1.20%) |
Nov 12, 2021 | 162.35 | 163.34 | 161.66 | 162.84 | 266,380 | +0.49(+0.30%) |
Nov 11, 2021 | 161.87 | 164.25 | 161.57 | 162.35 | 293,098 | +0.81(+0.50%) |
Nov 10, 2021 | 161.09 | 161.54 | 402,736 | -0.36(-0.23%) | ||
Nov 09, 2021 | 162.87 | 165.35 | 160.46 | 161.90 | 409,903 | -2.80(-1.70%) |
Nov 08, 2021 | 167.06 | 168.10 | 163.91 | 164.71 | 321,590 | -1.13(-0.68%) |
Nov 05, 2021 | 169.44 | 170.56 | 164.73 | 165.84 | 354,462 | -1.92(-1.15%) |
Nov 04, 2021 | 170.56 | 170.56 | 164.88 | 167.76 | 490,075 | -2.81(-1.65%) |
Nov 03, 2021 | 167.62 | 171.36 | 167.40 | 170.57 | 458,681 | +2.88(+1.72%) |
Nov 02, 2021 | 165.67 | 168.74 | 164.50 | 167.69 | 329,058 | +3.36(+2.05%) |