Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 149.88 | 154.41 | 154.11 | 1,594,948 | +3.32(+2.20%) | |
Jan 28, 2022 | 146.19 | 151.23 | 144.15 | 150.79 | 1,605,993 | +5.08(+3.49%) |
Jan 27, 2022 | 150.61 | 151.42 | 143.75 | 145.71 | 1,678,899 | -3.76(-2.51%) |
Jan 26, 2022 | 151.06 | 152.20 | 148.34 | 149.47 | 1,479,657 | -0.02(-0.01%) |
Jan 25, 2022 | 150.90 | 151.58 | 148.54 | 149.49 | 2,196,412 | -3.02(-1.98%) |
Jan 24, 2022 | 149.81 | 152.76 | 147.01 | 152.50 | 1,729,381 | +2.07(+1.37%) |
Jan 21, 2022 | 151.86 | 152.77 | 150.24 | 150.43 | 1,118,715 | -1.46(-0.96%) |
Jan 20, 2022 | 151.96 | 154.09 | 151.54 | 151.90 | 1,220,868 | +1.05(+0.70%) |
Jan 19, 2022 | 152.92 | 153.62 | 150.78 | 150.84 | 991,540 | -0.97(-0.64%) |
Jan 18, 2022 | 152.59 | 153.49 | 149.80 | 151.81 | 865,073 | -2.07(-1.34%) |
Jan 14, 2022 | 153.88 | 0 | -4.63(-2.92%) | |||
Jan 13, 2022 | 162.00 | 162.28 | 157.86 | 158.51 | 880,476 | -3.20(-1.98%) |
Jan 12, 2022 | 160.04 | 162.26 | 159.98 | 161.71 | 710,722 | +1.93(+1.21%) |
Jan 11, 2022 | 159.07 | 159.87 | 155.73 | 159.78 | 893,202 | +1.29(+0.81%) |
Jan 10, 2022 | 161.05 | 161.21 | 156.43 | 158.49 | 1,048,259 | -2.86(-1.77%) |
Jan 07, 2022 | 162.35 | 162.65 | 159.77 | 161.35 | 999,519 | -0.70(-0.43%) |
Jan 06, 2022 | 160.85 | 162.45 | 159.57 | 162.05 | 741,691 | +1.75(+1.09%) |
Jan 05, 2022 | 163.93 | 164.87 | 160.11 | 160.31 | 923,000 | -3.06(-1.88%) |
Jan 04, 2022 | 162.95 | 164.13 | 161.69 | 163.37 | 948,042 | +0.70(+0.43%) |
Jan 03, 2022 | 165.19 | 165.86 | 161.58 | 162.67 | 719,045 | -2.89(-1.74%) |
Dec 31, 2021 | 164.62 | 166.52 | 164.21 | 165.56 | 344,519 | +0.89(+0.54%) |
Dec 30, 2021 | 166.35 | 167.06 | 164.50 | 164.67 | 335,303 | -1.02(-0.62%) |
Dec 29, 2021 | 165.62 | 166.49 | 165.03 | 165.69 | 368,908 | +0.48(+0.29%) |
Dec 28, 2021 | 166.30 | 167.06 | 164.97 | 165.22 | 454,244 | -1.09(-0.66%) |
Dec 27, 2021 | 162.97 | 166.54 | 162.80 | 166.31 | 495,105 | +3.89(+2.40%) |
Dec 23, 2021 | 161.98 | 163.50 | 161.62 | 162.41 | 523,642 | +1.20(+0.74%) |
Dec 22, 2021 | 159.83 | 161.48 | 159.25 | 161.22 | 961,093 | +1.22(+0.76%) |
Dec 21, 2021 | 161.16 | 161.75 | 158.13 | 160.00 | 1,127,404 | -0.28(-0.18%) |
Dec 20, 2021 | 158.96 | 160.67 | 157.22 | 160.28 | 1,167,465 | -0.14(-0.09%) |
Dec 17, 2021 | 161.64 | 162.25 | 159.57 | 160.41 | 1,846,977 | -1.61(-0.99%) |
Dec 16, 2021 | 163.44 | 164.52 | 160.99 | 162.03 | 1,224,961 | -1.52(-0.93%) |
Dec 15, 2021 | 162.40 | 163.82 | 159.42 | 163.55 | 1,344,526 | +0.97(+0.59%) |
Dec 14, 2021 | 164.45 | 164.45 | 158.81 | 162.58 | 1,347,278 | -2.14(-1.30%) |
Dec 13, 2021 | 165.33 | 165.88 | 163.72 | 164.72 | 980,925 | -0.77(-0.47%) |
Dec 10, 2021 | 164.76 | 165.61 | 163.61 | 165.49 | 929,402 | +1.87(+1.15%) |
Dec 09, 2021 | 164.64 | 165.25 | 163.44 | 163.62 | 732,945 | -1.52(-0.92%) |
Dec 08, 2021 | 166.00 | 166.61 | 163.61 | 165.14 | 859,204 | -0.43(-0.26%) |
Dec 07, 2021 | 164.66 | 167.03 | 164.23 | 165.57 | 924,219 | +2.18(+1.33%) |
Dec 06, 2021 | 162.68 | 165.28 | 162.23 | 163.39 | 1,090,766 | +1.92(+1.19%) |
Dec 03, 2021 | 163.05 | 163.52 | 159.66 | 161.47 | 741,532 | -1.01(-0.62%) |
Dec 02, 2021 | 158.97 | 163.15 | 157.94 | 162.48 | 1,013,899 | +4.56(+2.88%) |
Dec 01, 2021 | 160.80 | 162.94 | 157.81 | 157.93 | 964,349 | -0.55(-0.35%) |
Nov 30, 2021 | 159.24 | 161.08 | 157.57 | 158.48 | 1,861,277 | -1.86(-1.16%) |
Nov 29, 2021 | 160.45 | 161.04 | 158.48 | 160.34 | 1,094,270 | +1.62(+1.02%) |
Nov 26, 2021 | 158.00 | 159.56 | 155.68 | 158.72 | 750,247 | -3.19(-1.97%) |
Nov 24, 2021 | 160.07 | 162.62 | 159.55 | 161.91 | 764,835 | +1.60(+1.00%) |
Nov 23, 2021 | 161.00 | 161.31 | 158.56 | 160.31 | 1,058,525 | -0.02(-0.01%) |
Nov 22, 2021 | 159.19 | 162.20 | 157.35 | 160.33 | 997,767 | +1.35(+0.85%) |
Nov 19, 2021 | 159.01 | 160.66 | 158.01 | 158.98 | 1,261,984 | +0.58(+0.37%) |
Nov 18, 2021 | 160.57 | 158.97 | 158.03 | 158.39 | 609,111 | -2.04(-1.27%) |
Nov 17, 2021 | 161.98 | 162.19 | 159.31 | 160.44 | 1,036,086 | -1.81(-1.11%) |
Nov 16, 2021 | 161.02 | 163.04 | 161.02 | 162.25 | 904,904 | +1.35(+0.84%) |
Nov 15, 2021 | 161.90 | 162.16 | 160.22 | 160.89 | 752,360 | -0.34(-0.21%) |
Nov 12, 2021 | 158.62 | 161.38 | 158.58 | 161.23 | 899,580 | +2.95(+1.86%) |
Nov 11, 2021 | 156.67 | 158.35 | 155.86 | 158.29 | 528,203 | +1.47(+0.94%) |
Nov 10, 2021 | 157.32 | 156.82 | 441,162 | -0.36(-0.23%) | ||
Nov 09, 2021 | 156.53 | 157.80 | 155.84 | 157.18 | 625,014 | +0.63(+0.40%) |
Nov 08, 2021 | 156.86 | 156.97 | 154.51 | 156.54 | 936,274 | +0.63(+0.41%) |
Nov 05, 2021 | 157.47 | 157.65 | 154.31 | 155.91 | 1,146,911 | -0.51(-0.32%) |
Nov 04, 2021 | 157.01 | 157.07 | 155.54 | 156.42 | 953,480 | -0.51(-0.33%) |
Nov 03, 2021 | 157.97 | 158.02 | 155.17 | 156.93 | 901,940 | -1.69(-1.07%) |
Nov 02, 2021 | 158.36 | 159.90 | 157.90 | 158.63 | 1,015,330 | +0.55(+0.35%) |