Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 169.97 | 174.05 | 173.75 | 5,801,147 | +2.67(+1.56%) | |
Jan 28, 2022 | 165.96 | 171.22 | 164.04 | 171.08 | 4,420,841 | +4.99(+3.00%) |
Jan 27, 2022 | 170.73 | 172.18 | 164.87 | 166.09 | 3,777,612 | -3.30(-1.95%) |
Jan 26, 2022 | 170.97 | 173.17 | 167.19 | 169.40 | 8,543,303 | +2.13(+1.28%) |
Jan 25, 2022 | 160.53 | 168.58 | 154.27 | 167.26 | 13,783,215 | +13.70(+8.92%) |
Jan 24, 2022 | 150.56 | 154.06 | 147.69 | 153.56 | 5,593,948 | +0.18(+0.12%) |
Jan 21, 2022 | 154.55 | 156.41 | 152.35 | 153.38 | 3,911,167 | -2.11(-1.36%) |
Jan 20, 2022 | 155.68 | 159.01 | 154.08 | 155.49 | 4,350,382 | -0.45(-0.29%) |
Jan 19, 2022 | 161.10 | 161.10 | 155.73 | 155.94 | 3,716,814 | -4.62(-2.88%) |
Jan 18, 2022 | 162.24 | 163.24 | 159.27 | 160.56 | 4,487,851 | -2.16(-1.32%) |
Jan 14, 2022 | 162.71 | 0 | -4.72(-2.82%) | |||
Jan 13, 2022 | 169.01 | 170.42 | 167.01 | 167.44 | 3,941,138 | -1.14(-0.68%) |
Jan 12, 2022 | 170.28 | 170.85 | 168.29 | 168.58 | 3,336,978 | -0.88(-0.52%) |
Jan 11, 2022 | 168.65 | 169.79 | 166.66 | 169.46 | 2,859,245 | +1.58(+0.94%) |
Jan 10, 2022 | 170.26 | 170.26 | 164.74 | 167.87 | 4,489,993 | -0.62(-0.37%) |
Jan 07, 2022 | 166.66 | 169.44 | 166.06 | 168.49 | 3,149,375 | +1.43(+0.86%) |
Jan 06, 2022 | 166.71 | 167.82 | 164.02 | 167.06 | 2,742,040 | +1.52(+0.92%) |
Jan 05, 2022 | 168.39 | 169.93 | 165.29 | 165.54 | 4,659,281 | -1.78(-1.07%) |
Jan 04, 2022 | 163.58 | 167.75 | 163.46 | 167.33 | 4,979,688 | +5.20(+3.21%) |
Jan 03, 2022 | 158.56 | 162.31 | 158.45 | 162.12 | 3,413,179 | +4.44(+2.82%) |
Dec 31, 2021 | 158.16 | 159.19 | 157.34 | 157.68 | 1,809,203 | -0.54(-0.34%) |
Dec 30, 2021 | 158.66 | 159.80 | 158.06 | 158.22 | 1,694,261 | +0.32(+0.20%) |
Dec 29, 2021 | 158.66 | 158.96 | 157.35 | 157.90 | 2,158,801 | -0.56(-0.35%) |
Dec 28, 2021 | 157.68 | 160.12 | 157.68 | 158.46 | 2,111,744 | +0.02(+0.01%) |
Dec 27, 2021 | 159.03 | 159.03 | 156.65 | 158.44 | 1,750,702 | +0.19(+0.12%) |
Dec 23, 2021 | 157.93 | 160.37 | 157.67 | 158.25 | 3,258,404 | +1.66(+1.06%) |
Dec 22, 2021 | 154.72 | 157.26 | 154.64 | 156.59 | 2,997,712 | +1.50(+0.97%) |
Dec 21, 2021 | 152.04 | 155.22 | 151.82 | 155.09 | 3,868,613 | +4.84(+3.22%) |
Dec 20, 2021 | 151.32 | 152.48 | 148.22 | 150.25 | 3,983,192 | -3.97(-2.57%) |
Dec 17, 2021 | 155.17 | 155.48 | 151.27 | 154.22 | 9,988,863 | -2.88(-1.83%) |
Dec 16, 2021 | 158.06 | 159.20 | 156.04 | 157.10 | 5,081,804 | +0.73(+0.47%) |
Dec 15, 2021 | 156.82 | 157.15 | 152.79 | 156.37 | 5,194,643 | -0.59(-0.37%) |
Dec 14, 2021 | 156.27 | 159.28 | 155.23 | 156.96 | 3,073,591 | -0.43(-0.28%) |
Dec 13, 2021 | 160.38 | 160.38 | 156.13 | 157.39 | 3,607,922 | -3.60(-2.23%) |
Dec 10, 2021 | 163.25 | 164.41 | 159.95 | 160.99 | 2,872,467 | -0.95(-0.59%) |
Dec 09, 2021 | 161.78 | 162.72 | 160.52 | 161.94 | 2,328,849 | -0.88(-0.54%) |
Dec 08, 2021 | 161.90 | 164.37 | 161.23 | 162.82 | 4,192,958 | +1.91(+1.19%) |
Dec 07, 2021 | 158.55 | 163.04 | 158.22 | 160.91 | 5,315,196 | +6.04(+3.90%) |
Dec 06, 2021 | 153.31 | 156.85 | 152.33 | 154.87 | 4,296,459 | +4.57(+3.04%) |
Dec 03, 2021 | 152.36 | 152.60 | 148.07 | 150.30 | 4,222,056 | -0.80(-0.53%) |
Dec 02, 2021 | 146.19 | 152.19 | 146.19 | 151.10 | 6,512,187 | +6.47(+4.47%) |
Dec 01, 2021 | 150.45 | 151.39 | 144.47 | 144.63 | 6,377,586 | -2.16(-1.47%) |
Nov 30, 2021 | 149.48 | 150.23 | 146.21 | 146.79 | 7,721,441 | -5.36(-3.52%) |
Nov 29, 2021 | 154.93 | 155.57 | 148.75 | 152.15 | 6,488,803 | +1.00(+0.66%) |
Nov 26, 2021 | 159.12 | 159.26 | 148.90 | 151.15 | 7,059,672 | -14.25(-8.62%) |
Nov 24, 2021 | 162.38 | 165.76 | 161.82 | 165.40 | 3,725,589 | +0.73(+0.44%) |
Nov 23, 2021 | 165.10 | 165.73 | 161.76 | 164.67 | 6,111,475 | -0.05(-0.03%) |
Nov 22, 2021 | 168.66 | 168.91 | 164.71 | 164.72 | 4,826,354 | -2.54(-1.52%) |
Nov 19, 2021 | 167.44 | 168.92 | 165.62 | 167.26 | 4,624,201 | -2.57(-1.52%) |
Nov 18, 2021 | 173.49 | 170.29 | 169.54 | 169.83 | 4,170,365 | -3.28(-1.89%) |
Nov 17, 2021 | 174.62 | 175.16 | 171.75 | 173.11 | 3,674,934 | -1.26(-0.72%) |
Nov 16, 2021 | 176.76 | 176.76 | 173.24 | 174.37 | 3,392,631 | -2.13(-1.21%) |
Nov 15, 2021 | 175.92 | 177.27 | 175.45 | 176.50 | 1,813,930 | +1.20(+0.68%) |
Nov 12, 2021 | 174.17 | 175.78 | 173.15 | 175.31 | 2,480,204 | +0.57(+0.33%) |
Nov 11, 2021 | 175.40 | 176.12 | 174.20 | 174.74 | 2,199,330 | -0.09(-0.05%) |
Nov 10, 2021 | 172.87 | 174.82 | 3,419,995 | +1.47(+0.85%) | ||
Nov 09, 2021 | 173.25 | 174.63 | 171.97 | 173.35 | 3,321,729 | -0.18(-0.11%) |
Nov 08, 2021 | 171.63 | 175.50 | 171.36 | 173.53 | 3,482,236 | +3.24(+1.90%) |
Nov 05, 2021 | 169.80 | 171.36 | 169.00 | 170.30 | 4,083,763 | +4.01(+2.41%) |
Nov 04, 2021 | 165.90 | 167.72 | 165.45 | 166.29 | 3,439,190 | -0.08(-0.05%) |
Nov 03, 2021 | 166.45 | 167.54 | 165.53 | 166.36 | 3,975,221 | -0.54(-0.32%) |
Nov 02, 2021 | 168.67 | 168.86 | 166.32 | 166.90 | 3,374,369 | -1.00(-0.60%) |