Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 151.96 | 154.39 | 154.22 | 945,234 | +1.16(+0.76%) | |
Jan 28, 2022 | 150.94 | 153.13 | 149.39 | 153.06 | 706,584 | +2.68(+1.78%) |
Jan 27, 2022 | 157.01 | 158.93 | 148.91 | 150.38 | 606,585 | -6.33(-4.04%) |
Jan 26, 2022 | 167.94 | 168.48 | 154.14 | 156.71 | 604,542 | -5.47(-3.38%) |
Jan 25, 2022 | 161.87 | 164.40 | 157.39 | 162.18 | 332,068 | -0.13(-0.08%) |
Jan 24, 2022 | 161.61 | 162.48 | 157.57 | 162.31 | 477,388 | -0.39(-0.24%) |
Jan 21, 2022 | 164.25 | 164.88 | 162.04 | 162.70 | 224,676 | -1.55(-0.94%) |
Jan 20, 2022 | 165.08 | 167.30 | 163.96 | 164.25 | 301,862 | -0.83(-0.51%) |
Jan 19, 2022 | 167.23 | 168.43 | 165.02 | 165.09 | 431,678 | -1.97(-1.18%) |
Jan 18, 2022 | 167.95 | 169.48 | 166.51 | 167.06 | 252,776 | -1.04(-0.62%) |
Jan 14, 2022 | 168.10 | 0 | +1.61(+0.97%) | |||
Jan 13, 2022 | 167.60 | 168.73 | 166.30 | 166.49 | 344,852 | +0.56(+0.34%) |
Jan 12, 2022 | 166.18 | 166.58 | 163.24 | 165.93 | 361,704 | +1.05(+0.64%) |
Jan 11, 2022 | 164.55 | 165.03 | 161.30 | 164.88 | 267,010 | +1.03(+0.63%) |
Jan 10, 2022 | 164.50 | 164.50 | 161.77 | 163.85 | 280,682 | +0.78(+0.48%) |
Jan 07, 2022 | 161.69 | 163.49 | 160.91 | 163.06 | 249,128 | +0.91(+0.56%) |
Jan 06, 2022 | 160.53 | 163.82 | 160.28 | 162.15 | 238,282 | +2.33(+1.46%) |
Jan 05, 2022 | 161.92 | 162.26 | 159.70 | 159.82 | 365,895 | -2.09(-1.29%) |
Jan 04, 2022 | 165.19 | 165.69 | 161.44 | 161.91 | 467,439 | -2.45(-1.49%) |
Jan 03, 2022 | 166.70 | 167.97 | 163.09 | 164.36 | 430,124 | -1.78(-1.07%) |
Dec 31, 2021 | 166.14 | 167.47 | 165.88 | 166.15 | 217,715 | -0.45(-0.27%) |
Dec 30, 2021 | 170.15 | 171.26 | 166.42 | 166.60 | 265,047 | -2.97(-1.75%) |
Dec 29, 2021 | 167.88 | 169.99 | 167.86 | 169.57 | 175,020 | +1.69(+1.01%) |
Dec 28, 2021 | 165.65 | 168.18 | 165.65 | 167.88 | 202,602 | +2.32(+1.40%) |
Dec 27, 2021 | 164.57 | 166.07 | 163.97 | 165.57 | 285,442 | +1.06(+0.64%) |
Dec 23, 2021 | 163.83 | 165.55 | 162.75 | 164.51 | 316,633 | +1.20(+0.73%) |
Dec 22, 2021 | 163.18 | 164.51 | 162.57 | 163.31 | 364,572 | -0.14(-0.08%) |
Dec 21, 2021 | 162.80 | 164.71 | 162.41 | 163.45 | 459,076 | +1.08(+0.66%) |
Dec 20, 2021 | 163.30 | 164.85 | 161.73 | 162.37 | 414,147 | -2.72(-1.65%) |
Dec 17, 2021 | 164.38 | 167.47 | 163.62 | 165.09 | 1,143,301 | +1.13(+0.69%) |
Dec 16, 2021 | 165.21 | 165.65 | 163.02 | 163.96 | 419,248 | -0.37(-0.23%) |
Dec 15, 2021 | 163.51 | 165.98 | 161.67 | 164.33 | 426,139 | +0.82(+0.50%) |
Dec 14, 2021 | 161.41 | 165.69 | 161.06 | 163.51 | 455,101 | +2.28(+1.41%) |
Dec 13, 2021 | 160.76 | 162.22 | 159.55 | 161.23 | 435,223 | -0.80(-0.49%) |
Dec 10, 2021 | 163.87 | 164.13 | 161.43 | 162.03 | 379,879 | -1.60(-0.98%) |
Dec 09, 2021 | 160.92 | 164.26 | 160.92 | 163.63 | 358,187 | +1.69(+1.05%) |
Dec 08, 2021 | 160.97 | 162.29 | 160.11 | 161.94 | 340,834 | +0.24(+0.15%) |
Dec 07, 2021 | 161.00 | 162.87 | 160.39 | 161.69 | 385,791 | +0.36(+0.23%) |
Dec 06, 2021 | 160.34 | 161.69 | 158.62 | 161.33 | 499,867 | +2.70(+1.70%) |
Dec 03, 2021 | 159.90 | 162.46 | 157.86 | 158.63 | 538,313 | -0.59(-0.37%) |
Dec 02, 2021 | 153.28 | 160.89 | 152.39 | 159.21 | 565,434 | +6.99(+4.59%) |
Dec 01, 2021 | 153.32 | 156.14 | 152.10 | 152.22 | 506,795 | +1.34(+0.89%) |
Nov 30, 2021 | 150.22 | 151.83 | 147.99 | 150.88 | 3,386,562 | -0.97(-0.64%) |
Nov 29, 2021 | 154.13 | 154.13 | 151.08 | 151.85 | 514,259 | -1.02(-0.67%) |
Nov 26, 2021 | 155.25 | 156.37 | 151.88 | 152.87 | 427,117 | -6.98(-4.37%) |
Nov 24, 2021 | 163.65 | 163.65 | 159.85 | 159.85 | 588,316 | -4.02(-2.46%) |
Nov 23, 2021 | 162.72 | 164.32 | 161.43 | 163.87 | 614,643 | +1.99(+1.23%) |
Nov 22, 2021 | 159.21 | 163.27 | 157.60 | 161.89 | 555,463 | +1.66(+1.03%) |
Nov 19, 2021 | 160.18 | 161.17 | 158.60 | 160.23 | 569,141 | +0.43(+0.27%) |
Nov 18, 2021 | 159.16 | 160.43 | 157.58 | 159.80 | 603,271 | +0.52(+0.33%) |
Nov 17, 2021 | 156.37 | 159.70 | 154.71 | 159.28 | 675,785 | +2.39(+1.52%) |
Nov 16, 2021 | 152.58 | 157.75 | 152.35 | 156.89 | 528,359 | +4.48(+2.94%) |
Nov 15, 2021 | 153.34 | 153.70 | 151.14 | 152.41 | 470,466 | -0.70(-0.45%) |
Nov 12, 2021 | 153.79 | 155.21 | 149.41 | 153.10 | 593,596 | +0.37(+0.24%) |
Nov 11, 2021 | 151.40 | 153.47 | 150.48 | 152.73 | 453,997 | +1.13(+0.74%) |
Nov 10, 2021 | 153.56 | 151.61 | 420,835 | -1.11(-0.72%) | ||
Nov 09, 2021 | 153.84 | 155.19 | 152.34 | 152.71 | 359,245 | -2.52(-1.62%) |
Nov 08, 2021 | 153.58 | 155.62 | 151.48 | 155.23 | 506,309 | +5.87(+3.93%) |
Nov 05, 2021 | 144.92 | 151.09 | 144.92 | 149.35 | 476,131 | +4.94(+3.42%) |
Nov 04, 2021 | 149.34 | 149.34 | 143.76 | 144.42 | 369,843 | -5.10(-3.41%) |
Nov 03, 2021 | 149.36 | 150.69 | 148.37 | 149.52 | 350,810 | -0.14(-0.09%) |
Nov 02, 2021 | 145.07 | 150.25 | 144.74 | 149.66 | 412,589 | +4.91(+3.40%) |