Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 153.37 | 155.88 | 155.77 | 4,800,996 | +1.73(+1.12%) | |
Jan 28, 2022 | 151.49 | 154.00 | 150.17 | 154.04 | 6,134,196 | +2.23(+1.47%) |
Jan 27, 2022 | 153.59 | 155.05 | 151.04 | 151.81 | 6,146,991 | -0.45(-0.29%) |
Jan 26, 2022 | 154.47 | 155.50 | 150.91 | 152.25 | 8,256,293 | -1.05(-0.68%) |
Jan 25, 2022 | 152.01 | 154.27 | 149.90 | 153.30 | 8,364,544 | -0.62(-0.40%) |
Jan 24, 2022 | 151.74 | 154.23 | 148.69 | 153.92 | 13,478,764 | +0.26(+0.17%) |
Jan 21, 2022 | 155.69 | 156.25 | 153.34 | 153.66 | 10,199,694 | -2.18(-1.40%) |
Jan 20, 2022 | 157.40 | 159.31 | 155.66 | 155.84 | 6,271,794 | -1.49(-0.95%) |
Jan 19, 2022 | 159.23 | 159.56 | 157.24 | 157.33 | 4,987,851 | -1.40(-0.88%) |
Jan 18, 2022 | 159.94 | 160.07 | 157.69 | 158.72 | 6,673,916 | -2.35(-1.46%) |
Jan 14, 2022 | 161.07 | 0 | -0.27(-0.16%) | |||
Jan 13, 2022 | 162.20 | 162.87 | 161.00 | 161.34 | 5,027,284 | -0.66(-0.41%) |
Jan 12, 2022 | 162.09 | 162.52 | 161.29 | 162.00 | 5,189,418 | +0.13(+0.08%) |
Jan 11, 2022 | 160.80 | 161.88 | 159.66 | 161.87 | 4,258,331 | +1.30(+0.81%) |
Jan 10, 2022 | 160.78 | 160.80 | 158.77 | 160.57 | 8,804,290 | -0.25(-0.15%) |
Jan 07, 2022 | 160.46 | 161.27 | 160.20 | 160.81 | 4,072,663 | +0.40(+0.25%) |
Jan 06, 2022 | 160.63 | 161.24 | 159.72 | 160.42 | 5,173,519 | +0.31(+0.20%) |
Jan 05, 2022 | 161.91 | 162.82 | 160.09 | 160.10 | 4,374,172 | -1.42(-0.88%) |
Jan 04, 2022 | 160.76 | 162.06 | 160.76 | 161.52 | 4,092,122 | +1.41(+0.88%) |
Jan 03, 2022 | 159.78 | 160.22 | 159.06 | 160.11 | 6,409,938 | +0.56(+0.35%) |
Dec 31, 2021 | 159.52 | 160.20 | 159.37 | 159.55 | 3,995,069 | -0.04(-0.02%) |
Dec 30, 2021 | 159.90 | 160.59 | 159.47 | 159.59 | 3,577,933 | -0.10(-0.07%) |
Dec 29, 2021 | 159.31 | 160.05 | 159.19 | 159.69 | 3,212,073 | +0.36(+0.23%) |
Dec 28, 2021 | 159.05 | 159.90 | 158.95 | 159.33 | 2,452,408 | +0.27(+0.17%) |
Dec 27, 2021 | 157.65 | 159.07 | 157.33 | 159.07 | 2,493,047 | +1.70(+1.08%) |
Dec 23, 2021 | 157.00 | 157.84 | 156.93 | 157.37 | 2,607,187 | +0.88(+0.56%) |
Dec 22, 2021 | 155.43 | 156.60 | 155.14 | 156.49 | 3,078,866 | +0.96(+0.62%) |
Dec 21, 2021 | 154.25 | 155.74 | 154.25 | 155.53 | 3,758,780 | +2.29(+1.49%) |
Dec 20, 2021 | 153.18 | 153.40 | 151.78 | 153.24 | 4,690,025 | -1.67(-1.08%) |
Dec 17, 2021 | 156.21 | 156.44 | 154.61 | 154.91 | 5,669,214 | -1.94(-1.24%) |
Dec 16, 2021 | 156.86 | 158.04 | 156.39 | 156.85 | 4,871,023 | +0.67(+0.43%) |
Dec 15, 2021 | 154.75 | 156.29 | 154.07 | 156.18 | 6,072,604 | +1.37(+0.88%) |
Dec 14, 2021 | 154.45 | 155.71 | 154.40 | 154.81 | 4,313,696 | -0.28(-0.18%) |
Dec 13, 2021 | 155.38 | 155.69 | 154.56 | 155.10 | 3,479,018 | -0.68(-0.44%) |
Dec 10, 2021 | 155.81 | 155.91 | 154.81 | 155.77 | 3,347,746 | +0.73(+0.47%) |
Dec 09, 2021 | 155.03 | 155.69 | 154.76 | 155.05 | 5,828,210 | -0.57(-0.36%) |
Dec 08, 2021 | 155.71 | 155.98 | 154.99 | 155.61 | 2,648,588 | +0.11(+0.07%) |
Dec 07, 2021 | 155.05 | 156.13 | 154.82 | 155.50 | 3,503,030 | +1.92(+1.25%) |
Dec 06, 2021 | 152.73 | 154.49 | 152.44 | 153.58 | 5,065,979 | +2.10(+1.39%) |
Dec 03, 2021 | 152.59 | 152.86 | 150.25 | 151.48 | 7,094,854 | -0.37(-0.24%) |
Dec 02, 2021 | 149.26 | 152.50 | 149.01 | 151.85 | 6,532,550 | +3.22(+2.16%) |
Dec 01, 2021 | 151.90 | 153.25 | 148.63 | 148.63 | 6,481,776 | -1.47(-0.98%) |
Nov 30, 2021 | 152.50 | 152.85 | 149.95 | 150.10 | 5,995,284 | -3.67(-2.39%) |
Nov 29, 2021 | 154.67 | 154.69 | 152.94 | 153.77 | 5,678,199 | +0.60(+0.40%) |
Nov 26, 2021 | 153.60 | 153.88 | 152.37 | 153.16 | 3,805,994 | -3.51(-2.24%) |
Nov 24, 2021 | 156.28 | 156.81 | 156.10 | 156.67 | 1,724,915 | -0.07(-0.04%) |
Nov 23, 2021 | 155.91 | 156.84 | 155.59 | 156.74 | 3,350,837 | +1.04(+0.67%) |
Nov 22, 2021 | 155.66 | 156.95 | 155.31 | 155.70 | 2,796,449 | +0.67(+0.43%) |
Nov 19, 2021 | 155.85 | 155.89 | 154.94 | 155.03 | 2,963,963 | -1.38(-0.88%) |
Nov 18, 2021 | 157.04 | 156.53 | 156.31 | 156.41 | 2,410,394 | -0.67(-0.43%) |
Nov 17, 2021 | 157.68 | 157.68 | 156.69 | 157.08 | 2,582,698 | -0.74(-0.47%) |
Nov 16, 2021 | 158.11 | 158.51 | 157.74 | 157.82 | 2,200,372 | -0.26(-0.16%) |
Nov 15, 2021 | 158.36 | 158.44 | 157.81 | 158.07 | 1,874,367 | +0.12(+0.08%) |
Nov 12, 2021 | 157.85 | 158.14 | 157.27 | 157.95 | 1,736,195 | +0.47(+0.30%) |
Nov 11, 2021 | 157.61 | 157.69 | 157.18 | 157.48 | 1,347,188 | +0.00(+0.00%) |
Nov 10, 2021 | 157.69 | 157.48 | 2,147,737 | -0.48(-0.31%) | ||
Nov 09, 2021 | 157.90 | 158.24 | 157.28 | 157.96 | 2,286,550 | -0.15(-0.10%) |
Nov 08, 2021 | 158.52 | 158.72 | 157.72 | 158.11 | 1,709,063 | +0.34(+0.22%) |
Nov 05, 2021 | 157.84 | 158.63 | 157.27 | 157.77 | 2,040,636 | +0.76(+0.48%) |
Nov 04, 2021 | 157.90 | 157.90 | 156.36 | 157.01 | 4,598,699 | -0.66(-0.42%) |
Nov 03, 2021 | 156.47 | 157.82 | 156.34 | 157.68 | 2,729,645 | +0.79(+0.50%) |
Nov 02, 2021 | 156.66 | 157.07 | 156.23 | 156.89 | 1,323,975 | +0.44(+0.28%) |