Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 157.09 | 158.48 | 158.33 | 1,473,741 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.24 | 158.96 | 155.70 | 158.94 | 1,294,641 | +1.10(+0.70%) |
Jan 27, 2022 | 160.84 | 163.36 | 156.82 | 157.83 | 2,269,030 | -2.10(-1.31%) |
Jan 26, 2022 | 160.39 | 161.48 | 158.53 | 159.93 | 2,301,484 | -0.70(-0.44%) |
Jan 25, 2022 | 160.62 | 161.56 | 156.04 | 160.63 | 2,319,622 | -0.22(-0.14%) |
Jan 24, 2022 | 154.35 | 161.25 | 153.30 | 160.85 | 3,394,142 | +5.93(+3.83%) |
Jan 21, 2022 | 157.52 | 159.19 | 154.59 | 154.93 | 2,298,617 | -2.45(-1.56%) |
Jan 20, 2022 | 154.77 | 161.48 | 154.35 | 157.38 | 2,972,035 | +4.87(+3.19%) |
Jan 19, 2022 | 156.95 | 156.95 | 152.51 | 152.51 | 1,539,716 | -3.33(-2.14%) |
Jan 18, 2022 | 155.79 | 156.63 | 153.85 | 155.84 | 1,896,299 | +0.34(+0.22%) |
Jan 14, 2022 | 155.50 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.69 | 156.93 | 154.87 | 155.35 | 907,815 | +0.08(+0.05%) |
Jan 12, 2022 | 155.61 | 156.42 | 154.37 | 155.27 | 1,113,155 | -0.18(-0.12%) |
Jan 11, 2022 | 156.93 | 157.05 | 152.86 | 155.45 | 1,253,473 | -0.86(-0.55%) |
Jan 10, 2022 | 159.70 | 160.36 | 155.23 | 156.31 | 1,198,702 | -2.08(-1.31%) |
Jan 07, 2022 | 154.59 | 158.81 | 153.86 | 158.39 | 1,783,937 | +3.72(+2.41%) |
Jan 06, 2022 | 155.52 | 155.57 | 154.08 | 154.66 | 1,459,144 | +2.44(+1.60%) |
Jan 05, 2022 | 152.92 | 153.97 | 152.18 | 152.22 | 1,929,598 | +0.73(+0.48%) |
Jan 04, 2022 | 150.11 | 152.78 | 149.78 | 151.49 | 1,768,165 | +3.10(+2.09%) |
Jan 03, 2022 | 149.51 | 149.81 | 147.61 | 148.39 | 1,158,082 | -0.65(-0.43%) |
Dec 31, 2021 | 149.13 | 149.69 | 148.74 | 149.04 | 716,239 | -0.36(-0.24%) |
Dec 30, 2021 | 150.40 | 150.94 | 149.31 | 149.40 | 441,243 | -0.66(-0.44%) |
Dec 29, 2021 | 150.20 | 150.54 | 149.70 | 150.06 | 717,302 | +0.36(+0.24%) |
Dec 28, 2021 | 148.66 | 150.29 | 148.66 | 149.70 | 959,865 | +1.03(+0.69%) |
Dec 27, 2021 | 147.21 | 148.72 | 146.19 | 148.67 | 687,633 | +1.32(+0.90%) |
Dec 23, 2021 | 147.67 | 148.80 | 147.19 | 147.34 | 1,800,023 | -0.04(-0.03%) |
Dec 22, 2021 | 148.13 | 148.67 | 147.16 | 147.38 | 998,870 | -0.79(-0.53%) |
Dec 21, 2021 | 147.16 | 149.79 | 147.16 | 148.17 | 1,080,856 | +1.90(+1.30%) |
Dec 20, 2021 | 148.91 | 149.05 | 144.79 | 146.28 | 1,901,605 | -4.44(-2.95%) |
Dec 17, 2021 | 154.18 | 154.18 | 150.56 | 150.72 | 3,617,451 | -3.65(-2.36%) |
Dec 16, 2021 | 152.47 | 155.30 | 151.57 | 154.37 | 2,702,984 | +3.48(+2.31%) |
Dec 15, 2021 | 149.43 | 151.55 | 148.01 | 150.89 | 1,730,654 | +1.56(+1.05%) |
Dec 14, 2021 | 146.22 | 150.75 | 145.97 | 149.33 | 2,133,912 | +3.38(+2.32%) |
Dec 13, 2021 | 147.10 | 147.16 | 145.27 | 145.94 | 1,161,048 | -1.02(-0.69%) |
Dec 10, 2021 | 147.22 | 147.50 | 146.12 | 146.96 | 986,821 | +0.72(+0.50%) |
Dec 09, 2021 | 145.47 | 147.18 | 144.76 | 146.24 | 1,117,515 | +0.66(+0.45%) |
Dec 08, 2021 | 145.22 | 146.35 | 144.51 | 145.58 | 1,208,315 | +0.56(+0.39%) |
Dec 07, 2021 | 144.31 | 145.40 | 143.80 | 145.02 | 1,241,236 | +1.20(+0.84%) |
Dec 06, 2021 | 142.50 | 144.96 | 142.42 | 143.82 | 1,813,192 | +2.52(+1.78%) |
Dec 03, 2021 | 142.11 | 143.00 | 139.92 | 141.30 | 1,457,290 | -0.95(-0.67%) |
Dec 02, 2021 | 138.97 | 142.82 | 138.56 | 142.25 | 1,492,116 | +4.43(+3.22%) |
Dec 01, 2021 | 141.88 | 143.30 | 137.74 | 137.81 | 1,715,218 | -1.39(-1.00%) |
Nov 30, 2021 | 142.59 | 143.02 | 138.82 | 139.21 | 3,718,719 | -5.16(-3.58%) |
Nov 29, 2021 | 147.14 | 147.14 | 143.81 | 144.37 | 1,549,737 | -1.19(-0.82%) |
Nov 26, 2021 | 146.26 | 146.96 | 143.57 | 145.56 | 1,332,768 | -5.03(-3.34%) |
Nov 24, 2021 | 151.73 | 152.34 | 150.49 | 150.59 | 1,203,149 | -1.22(-0.81%) |
Nov 23, 2021 | 150.19 | 152.96 | 149.23 | 151.81 | 1,521,978 | +3.21(+2.16%) |
Nov 22, 2021 | 145.04 | 149.77 | 144.16 | 148.60 | 2,188,378 | +4.11(+2.85%) |
Nov 19, 2021 | 147.03 | 147.18 | 144.44 | 144.49 | 1,709,899 | -3.31(-2.24%) |
Nov 18, 2021 | 148.54 | 148.62 | 147.72 | 147.81 | 2,220,819 | -0.37(-0.25%) |
Nov 17, 2021 | 150.19 | 150.19 | 147.93 | 148.18 | 1,681,867 | -2.43(-1.62%) |
Nov 16, 2021 | 150.28 | 151.87 | 150.10 | 150.61 | 1,462,500 | +0.88(+0.59%) |
Nov 15, 2021 | 149.68 | 150.71 | 149.09 | 149.73 | 1,235,039 | +0.61(+0.41%) |
Nov 12, 2021 | 149.66 | 150.09 | 148.67 | 149.12 | 1,040,776 | -0.39(-0.26%) |
Nov 11, 2021 | 149.39 | 149.95 | 148.95 | 149.51 | 903,626 | -0.37(-0.25%) |
Nov 10, 2021 | 149.37 | 149.88 | 960,419 | +0.78(+0.52%) | ||
Nov 09, 2021 | 149.79 | 150.62 | 148.98 | 149.10 | 1,056,419 | -1.23(-0.82%) |
Nov 08, 2021 | 151.77 | 152.40 | 150.25 | 150.34 | 989,515 | -0.85(-0.56%) |
Nov 05, 2021 | 149.43 | 151.98 | 148.66 | 151.19 | 1,589,995 | +2.94(+1.98%) |
Nov 04, 2021 | 151.81 | 151.92 | 147.89 | 148.25 | 1,611,107 | -3.55(-2.34%) |
Nov 03, 2021 | 149.88 | 152.75 | 149.88 | 151.81 | 1,824,900 | +1.36(+0.90%) |
Nov 02, 2021 | 152.65 | 153.17 | 150.38 | 150.45 | 1,049,859 | -1.22(-0.81%) |