Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.45 | 144.31 | 144.20 | 7,117,944 | +2.10(+1.48%) | |
Jan 28, 2022 | 140.35 | 142.21 | 136.93 | 142.09 | 6,297,032 | +1.24(+0.88%) |
Jan 27, 2022 | 141.20 | 143.50 | 139.83 | 140.86 | 6,568,218 | +0.63(+0.45%) |
Jan 26, 2022 | 143.92 | 145.07 | 139.00 | 140.22 | 7,641,067 | -1.45(-1.02%) |
Jan 25, 2022 | 141.18 | 143.70 | 138.79 | 141.68 | 8,410,216 | -0.51(-0.36%) |
Jan 24, 2022 | 137.13 | 142.49 | 135.91 | 142.18 | 9,994,524 | +2.97(+2.13%) |
Jan 21, 2022 | 140.55 | 142.53 | 139.12 | 139.21 | 7,756,224 | +0.22(+0.15%) |
Jan 20, 2022 | 141.66 | 143.53 | 138.77 | 139.00 | 5,509,447 | -2.32(-1.64%) |
Jan 19, 2022 | 143.90 | 145.20 | 141.23 | 141.32 | 4,952,627 | -1.79(-1.25%) |
Jan 18, 2022 | 144.19 | 144.94 | 142.47 | 143.11 | 7,117,122 | -1.20(-0.83%) |
Jan 14, 2022 | 144.31 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 149.19 | 149.58 | 145.12 | 145.68 | 5,123,860 | -2.55(-1.72%) |
Jan 12, 2022 | 148.15 | 149.45 | 146.80 | 148.23 | 6,518,116 | +1.86(+1.27%) |
Jan 11, 2022 | 146.55 | 146.90 | 143.74 | 146.37 | 8,464,279 | -0.14(-0.09%) |
Jan 10, 2022 | 146.59 | 147.37 | 144.88 | 146.51 | 10,717,524 | -6.36(-4.16%) |
Jan 07, 2022 | 156.57 | 156.93 | 152.76 | 152.87 | 5,245,152 | -3.96(-2.53%) |
Jan 06, 2022 | 157.85 | 158.92 | 154.90 | 156.83 | 4,255,842 | -1.18(-0.75%) |
Jan 05, 2022 | 162.14 | 162.64 | 157.86 | 158.01 | 5,154,791 | -4.03(-2.49%) |
Jan 04, 2022 | 161.54 | 162.81 | 160.69 | 162.04 | 6,224,801 | +1.67(+1.04%) |
Jan 03, 2022 | 163.15 | 163.52 | 159.04 | 160.37 | 5,822,685 | -1.95(-1.20%) |
Dec 31, 2021 | 163.18 | 163.34 | 161.86 | 162.31 | 2,825,875 | -0.80(-0.49%) |
Dec 30, 2021 | 163.91 | 165.67 | 162.83 | 163.11 | 2,738,387 | -1.26(-0.76%) |
Dec 29, 2021 | 162.70 | 165.36 | 162.24 | 164.37 | 3,933,253 | +2.30(+1.42%) |
Dec 28, 2021 | 163.41 | 163.85 | 161.95 | 162.07 | 2,730,005 | -1.13(-0.69%) |
Dec 27, 2021 | 162.17 | 163.31 | 161.15 | 163.20 | 3,870,527 | +1.86(+1.15%) |
Dec 23, 2021 | 161.90 | 162.79 | 161.12 | 161.34 | 3,981,065 | +0.22(+0.14%) |
Dec 22, 2021 | 162.87 | 164.58 | 159.80 | 161.12 | 5,965,559 | -1.16(-0.71%) |
Dec 21, 2021 | 162.33 | 166.71 | 160.40 | 162.27 | 14,233,630 | +9.40(+6.15%) |
Dec 20, 2021 | 155.17 | 155.43 | 151.41 | 152.88 | 8,607,307 | -4.26(-2.71%) |
Dec 17, 2021 | 157.40 | 158.60 | 156.35 | 157.14 | 7,927,291 | -1.33(-0.84%) |
Dec 16, 2021 | 158.45 | 161.60 | 158.28 | 158.47 | 7,328,319 | -1.15(-0.72%) |
Dec 15, 2021 | 160.69 | 161.34 | 157.59 | 159.62 | 7,335,452 | -1.46(-0.91%) |
Dec 14, 2021 | 161.94 | 162.71 | 159.92 | 161.08 | 5,013,409 | -1.40(-0.86%) |
Dec 13, 2021 | 164.40 | 164.96 | 160.94 | 162.48 | 6,128,446 | -2.16(-1.31%) |
Dec 10, 2021 | 164.09 | 165.79 | 162.96 | 164.64 | 4,919,776 | +0.93(+0.57%) |
Dec 09, 2021 | 164.86 | 166.69 | 163.60 | 163.71 | 5,310,593 | -2.09(-1.26%) |
Dec 08, 2021 | 166.74 | 167.30 | 165.40 | 165.80 | 5,765,153 | -1.01(-0.61%) |
Dec 07, 2021 | 166.64 | 168.81 | 165.94 | 166.81 | 6,059,372 | +2.32(+1.41%) |
Dec 06, 2021 | 166.36 | 166.74 | 163.67 | 164.49 | 5,784,720 | -1.29(-0.78%) |
Dec 03, 2021 | 166.16 | 167.57 | 162.40 | 165.79 | 5,009,451 | +0.53(+0.32%) |
Dec 02, 2021 | 162.61 | 165.79 | 162.34 | 165.26 | 4,529,778 | +3.21(+1.98%) |
Dec 01, 2021 | 166.12 | 168.53 | 162.03 | 162.05 | 6,808,141 | -2.47(-1.50%) |
Nov 30, 2021 | 164.08 | 166.76 | 162.86 | 164.52 | 11,350,397 | -0.61(-0.37%) |
Nov 29, 2021 | 165.09 | 166.37 | 164.51 | 165.13 | 5,605,048 | +1.80(+1.10%) |
Nov 26, 2021 | 163.37 | 164.95 | 162.87 | 163.33 | 4,887,443 | -3.90(-2.33%) |
Nov 24, 2021 | 163.79 | 167.62 | 163.00 | 167.23 | 4,770,932 | -0.12(-0.07%) |
Nov 23, 2021 | 168.22 | 168.59 | 165.66 | 167.35 | 5,454,221 | -2.03(-1.20%) |
Nov 22, 2021 | 170.10 | 172.79 | 169.37 | 169.38 | 6,118,386 | -0.62(-0.37%) |
Nov 19, 2021 | 167.35 | 172.26 | 165.77 | 170.00 | 6,322,822 | +3.43(+2.06%) |
Nov 18, 2021 | 167.52 | 166.72 | 165.61 | 166.57 | 4,160,317 | -0.38(-0.23%) |
Nov 17, 2021 | 166.81 | 167.92 | 165.50 | 166.95 | 4,047,765 | -0.09(-0.05%) |
Nov 16, 2021 | 164.53 | 169.13 | 164.53 | 167.04 | 4,495,565 | +2.90(+1.76%) |
Nov 15, 2021 | 164.97 | 165.61 | 163.82 | 164.14 | 3,967,417 | -0.23(-0.14%) |
Nov 12, 2021 | 162.83 | 164.94 | 162.73 | 164.37 | 5,280,172 | +2.06(+1.27%) |
Nov 11, 2021 | 164.87 | 164.87 | 161.98 | 162.31 | 5,137,566 | -1.25(-0.77%) |
Nov 10, 2021 | 166.45 | 163.57 | 8,419,444 | -5.41(-3.20%) | ||
Nov 09, 2021 | 166.47 | 169.07 | 166.18 | 168.97 | 4,465,758 | +1.92(+1.15%) |
Nov 08, 2021 | 171.43 | 171.61 | 165.61 | 167.06 | 8,536,444 | -5.50(-3.19%) |
Nov 05, 2021 | 170.83 | 174.10 | 170.60 | 172.56 | 6,061,483 | +2.01(+1.18%) |
Nov 04, 2021 | 167.41 | 170.73 | 167.20 | 170.55 | 5,616,407 | +2.86(+1.70%) |
Nov 03, 2021 | 164.29 | 168.03 | 163.95 | 167.69 | 7,413,559 | +4.54(+2.78%) |
Nov 02, 2021 | 162.11 | 163.47 | 161.48 | 163.15 | 5,182,360 | +1.46(+0.90%) |