Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 153.98 | 156.51 | 156.39 | 4,781,933 | +1.74(+1.12%) | |
Jan 28, 2022 | 152.09 | 154.62 | 150.77 | 154.66 | 6,109,839 | +2.24(+1.47%) |
Jan 27, 2022 | 154.21 | 155.67 | 151.64 | 152.41 | 6,122,584 | -0.45(-0.29%) |
Jan 26, 2022 | 155.08 | 156.12 | 151.52 | 152.86 | 8,223,511 | -1.05(-0.68%) |
Jan 25, 2022 | 152.61 | 154.88 | 150.50 | 153.91 | 8,331,332 | -0.62(-0.40%) |
Jan 24, 2022 | 152.35 | 154.85 | 149.28 | 154.53 | 13,425,244 | +0.26(+0.17%) |
Jan 21, 2022 | 156.31 | 156.88 | 153.95 | 154.27 | 10,159,195 | -2.18(-1.40%) |
Jan 20, 2022 | 158.02 | 159.95 | 156.28 | 156.46 | 6,246,891 | -1.50(-0.95%) |
Jan 19, 2022 | 159.86 | 160.20 | 157.87 | 157.96 | 4,968,046 | -1.40(-0.88%) |
Jan 18, 2022 | 160.58 | 160.71 | 158.32 | 159.36 | 6,647,416 | -2.36(-1.46%) |
Jan 14, 2022 | 161.71 | 0 | -0.27(-0.16%) | |||
Jan 13, 2022 | 162.85 | 163.52 | 161.64 | 161.98 | 5,007,322 | -0.67(-0.41%) |
Jan 12, 2022 | 162.74 | 163.16 | 161.93 | 162.65 | 5,168,812 | +0.13(+0.08%) |
Jan 11, 2022 | 161.44 | 162.53 | 160.29 | 162.51 | 4,241,422 | +1.31(+0.81%) |
Jan 10, 2022 | 161.42 | 161.44 | 159.41 | 161.21 | 8,769,331 | -0.25(-0.15%) |
Jan 07, 2022 | 161.10 | 161.91 | 160.84 | 161.46 | 4,056,492 | +0.40(+0.25%) |
Jan 06, 2022 | 161.28 | 161.89 | 160.36 | 161.06 | 5,152,977 | +0.31(+0.20%) |
Jan 05, 2022 | 162.55 | 163.47 | 160.73 | 160.74 | 4,356,804 | -1.42(-0.88%) |
Jan 04, 2022 | 161.40 | 162.71 | 161.40 | 162.16 | 4,075,874 | +1.41(+0.88%) |
Jan 03, 2022 | 160.42 | 160.86 | 159.69 | 160.75 | 6,384,486 | +0.56(+0.35%) |
Dec 31, 2021 | 160.16 | 160.84 | 160.01 | 160.19 | 3,979,206 | -0.04(-0.02%) |
Dec 30, 2021 | 160.54 | 161.23 | 160.10 | 160.23 | 3,563,726 | -0.10(-0.07%) |
Dec 29, 2021 | 159.95 | 160.68 | 159.82 | 160.33 | 3,199,319 | +0.36(+0.23%) |
Dec 28, 2021 | 159.68 | 160.54 | 159.59 | 159.97 | 2,442,670 | +0.27(+0.17%) |
Dec 27, 2021 | 158.28 | 159.70 | 157.96 | 159.70 | 2,483,148 | +1.71(+1.08%) |
Dec 23, 2021 | 157.62 | 158.47 | 157.56 | 157.99 | 2,596,835 | +0.88(+0.56%) |
Dec 22, 2021 | 156.05 | 157.22 | 155.76 | 157.12 | 3,066,641 | +0.96(+0.62%) |
Dec 21, 2021 | 154.87 | 156.36 | 154.87 | 156.15 | 3,743,856 | +2.30(+1.49%) |
Dec 20, 2021 | 153.79 | 154.01 | 152.38 | 153.85 | 4,671,403 | -1.68(-1.08%) |
Dec 17, 2021 | 156.83 | 157.07 | 155.23 | 155.53 | 5,646,704 | -1.95(-1.24%) |
Dec 16, 2021 | 157.49 | 158.67 | 157.01 | 157.48 | 4,851,681 | +0.68(+0.43%) |
Dec 15, 2021 | 155.37 | 156.92 | 154.68 | 156.80 | 6,048,492 | +1.37(+0.88%) |
Dec 14, 2021 | 155.06 | 156.33 | 155.01 | 155.43 | 4,296,568 | -0.29(-0.18%) |
Dec 13, 2021 | 156.00 | 156.31 | 155.18 | 155.71 | 3,465,204 | -0.68(-0.44%) |
Dec 10, 2021 | 156.43 | 156.53 | 155.43 | 156.40 | 3,334,453 | +0.73(+0.47%) |
Dec 09, 2021 | 155.65 | 156.31 | 155.38 | 155.66 | 5,805,068 | -0.57(-0.36%) |
Dec 08, 2021 | 156.33 | 156.60 | 155.61 | 156.23 | 2,638,071 | +0.11(+0.07%) |
Dec 07, 2021 | 155.66 | 156.76 | 155.44 | 156.12 | 3,489,120 | +1.93(+1.25%) |
Dec 06, 2021 | 153.34 | 155.10 | 153.04 | 154.19 | 5,045,863 | +2.11(+1.39%) |
Dec 03, 2021 | 153.19 | 153.47 | 150.85 | 152.08 | 7,066,682 | -0.37(-0.24%) |
Dec 02, 2021 | 149.85 | 153.11 | 149.60 | 152.45 | 6,506,611 | +3.23(+2.16%) |
Dec 01, 2021 | 152.50 | 153.86 | 149.22 | 149.22 | 6,456,039 | -1.47(-0.98%) |
Nov 30, 2021 | 153.11 | 153.46 | 150.54 | 150.70 | 5,971,479 | -3.69(-2.39%) |
Nov 29, 2021 | 155.28 | 155.30 | 153.55 | 154.38 | 5,655,653 | +0.61(+0.39%) |
Nov 26, 2021 | 154.21 | 154.49 | 152.98 | 153.77 | 3,790,881 | -3.52(-2.24%) |
Nov 24, 2021 | 156.91 | 157.43 | 156.73 | 157.30 | 1,718,065 | -0.07(-0.04%) |
Nov 23, 2021 | 156.53 | 157.47 | 156.21 | 157.36 | 3,337,532 | +1.05(+0.67%) |
Nov 22, 2021 | 156.28 | 157.57 | 155.93 | 156.32 | 2,785,345 | +0.67(+0.43%) |
Nov 19, 2021 | 156.47 | 156.51 | 155.56 | 155.65 | 2,952,194 | -1.39(-0.88%) |
Nov 18, 2021 | 157.67 | 157.15 | 156.94 | 157.03 | 2,400,823 | -0.67(-0.43%) |
Nov 17, 2021 | 158.30 | 158.30 | 157.32 | 157.71 | 2,572,443 | -0.74(-0.47%) |
Nov 16, 2021 | 158.74 | 159.14 | 158.37 | 158.45 | 2,191,636 | -0.26(-0.16%) |
Nov 15, 2021 | 158.99 | 159.07 | 158.44 | 158.70 | 1,866,925 | +0.12(+0.08%) |
Nov 12, 2021 | 158.48 | 158.77 | 157.90 | 158.58 | 1,729,301 | +0.47(+0.30%) |
Nov 11, 2021 | 158.24 | 158.32 | 157.81 | 158.10 | 1,341,839 | +0.00(+0.00%) |
Nov 10, 2021 | 158.32 | 158.10 | 2,139,209 | -0.48(-0.31%) | ||
Nov 09, 2021 | 158.53 | 158.87 | 157.91 | 158.59 | 2,277,471 | -0.15(-0.10%) |
Nov 08, 2021 | 159.15 | 159.36 | 158.35 | 158.74 | 1,702,277 | +0.34(+0.22%) |
Nov 05, 2021 | 158.47 | 159.26 | 157.90 | 158.40 | 2,032,533 | +0.76(+0.48%) |
Nov 04, 2021 | 158.53 | 158.53 | 156.98 | 157.64 | 4,580,439 | -0.66(-0.42%) |
Nov 03, 2021 | 157.10 | 158.45 | 156.97 | 158.30 | 2,718,806 | +0.79(+0.50%) |
Nov 02, 2021 | 157.29 | 157.70 | 156.85 | 157.52 | 1,318,718 | +0.45(+0.28%) |