Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 154.90 | 158.96 | 158.75 | 14,852,747 | +3.89(+2.51%) | |
Jan 28, 2022 | 150.22 | 154.90 | 147.98 | 154.86 | 22,566,150 | +6.49(+4.37%) |
Jan 27, 2022 | 151.82 | 152.63 | 147.84 | 148.37 | 20,123,038 | -1.03(-0.69%) |
Jan 26, 2022 | 152.57 | 154.35 | 147.63 | 149.40 | 27,335,232 | +0.87(+0.59%) |
Jan 25, 2022 | 149.07 | 150.94 | 146.83 | 148.53 | 24,926,108 | -3.52(-2.31%) |
Jan 24, 2022 | 148.75 | 152.16 | 143.34 | 152.05 | 34,389,552 | +0.78(+0.52%) |
Jan 21, 2022 | 153.96 | 155.74 | 151.23 | 151.27 | 24,498,510 | -3.07(-1.99%) |
Jan 20, 2022 | 157.74 | 159.51 | 154.13 | 154.33 | 19,180,722 | -2.02(-1.29%) |
Jan 19, 2022 | 159.07 | 161.03 | 156.20 | 156.35 | 12,726,729 | -2.22(-1.40%) |
Jan 18, 2022 | 160.11 | 161.06 | 158.13 | 158.57 | 12,597,244 | -3.90(-2.40%) |
Jan 14, 2022 | 162.47 | 0 | +1.36(+0.85%) | |||
Jan 13, 2022 | 166.24 | 166.72 | 160.70 | 161.11 | 10,672,736 | -4.28(-2.59%) |
Jan 12, 2022 | 165.84 | 166.98 | 164.57 | 165.39 | 9,256,373 | +0.77(+0.47%) |
Jan 11, 2022 | 162.24 | 164.85 | 161.04 | 164.62 | 9,799,889 | +1.95(+1.20%) |
Jan 10, 2022 | 160.21 | 162.87 | 158.09 | 162.66 | 16,575,989 | +0.03(+0.02%) |
Jan 07, 2022 | 164.04 | 164.82 | 161.57 | 162.63 | 17,954,076 | -1.51(-0.92%) |
Jan 06, 2022 | 163.66 | 165.84 | 163.16 | 164.15 | 12,123,656 | -0.83(-0.50%) |
Jan 05, 2022 | 169.22 | 169.35 | 164.92 | 164.98 | 12,045,996 | -5.23(-3.07%) |
Jan 04, 2022 | 172.33 | 172.50 | 168.93 | 170.21 | 8,491,762 | -1.82(-1.06%) |
Jan 03, 2022 | 170.64 | 172.19 | 169.90 | 172.03 | 10,354,857 | +1.62(+0.95%) |
Dec 31, 2021 | 171.08 | 171.50 | 170.34 | 170.42 | 5,225,407 | -0.83(-0.49%) |
Dec 30, 2021 | 172.46 | 173.03 | 171.04 | 171.25 | 5,367,099 | -1.14(-0.66%) |
Dec 29, 2021 | 172.30 | 173.08 | 171.50 | 172.39 | 4,941,828 | +0.15(+0.09%) |
Dec 28, 2021 | 173.47 | 173.53 | 171.81 | 172.24 | 5,826,863 | -0.90(-0.52%) |
Dec 27, 2021 | 170.18 | 173.18 | 170.14 | 173.14 | 6,768,208 | +3.64(+2.15%) |
Dec 23, 2021 | 168.79 | 170.18 | 168.77 | 169.51 | 4,995,490 | +0.94(+0.56%) |
Dec 22, 2021 | 166.16 | 168.68 | 165.72 | 168.56 | 6,821,357 | +2.18(+1.31%) |
Dec 21, 2021 | 164.02 | 166.53 | 162.50 | 166.39 | 8,574,241 | +4.11(+2.53%) |
Dec 20, 2021 | 161.72 | 162.79 | 161.10 | 162.28 | 16,653,728 | -1.95(-1.19%) |
Dec 17, 2021 | 163.52 | 165.84 | 162.67 | 164.24 | 22,909,142 | -1.11(-0.67%) |
Dec 16, 2021 | 170.80 | 171.07 | 164.36 | 165.34 | 15,979,009 | -4.82(-2.83%) |
Dec 15, 2021 | 165.91 | 170.33 | 164.33 | 170.16 | 14,445,156 | +4.39(+2.65%) |
Dec 14, 2021 | 166.51 | 167.57 | 163.78 | 165.77 | 13,844,801 | -2.77(-1.64%) |
Dec 13, 2021 | 171.44 | 171.77 | 168.30 | 168.54 | 10,718,950 | -2.54(-1.49%) |
Dec 10, 2021 | 169.48 | 171.30 | 168.98 | 171.09 | 12,663,363 | +3.37(+2.01%) |
Dec 09, 2021 | 169.13 | 170.23 | 167.58 | 167.72 | 8,790,011 | -1.83(-1.08%) |
Dec 08, 2021 | 168.83 | 169.67 | 167.67 | 169.55 | 11,886,208 | +0.77(+0.46%) |
Dec 07, 2021 | 166.33 | 168.98 | 166.31 | 168.78 | 14,662,843 | +5.69(+3.49%) |
Dec 06, 2021 | 162.02 | 163.57 | 160.33 | 163.08 | 19,317,814 | +1.54(+0.95%) |
Dec 03, 2021 | 164.76 | 165.27 | 159.51 | 161.55 | 24,815,862 | -2.75(-1.67%) |
Dec 02, 2021 | 161.29 | 165.05 | 160.94 | 164.29 | 23,952,978 | +1.50(+0.92%) |
Dec 01, 2021 | 166.80 | 168.06 | 162.65 | 162.80 | 19,975,828 | -2.26(-1.37%) |
Nov 30, 2021 | 165.82 | 167.24 | 163.65 | 165.06 | 27,630,936 | -1.39(-0.83%) |
Nov 29, 2021 | 164.80 | 166.89 | 164.28 | 166.45 | 12,761,932 | +4.06(+2.50%) |
Nov 26, 2021 | 164.17 | 165.44 | 161.74 | 162.39 | 12,658,675 | -4.16(-2.50%) |
Nov 24, 2021 | 164.35 | 166.58 | 163.55 | 166.54 | 9,322,864 | +1.20(+0.73%) |
Nov 23, 2021 | 165.09 | 165.87 | 163.25 | 165.34 | 14,944,287 | -0.38(-0.23%) |
Nov 22, 2021 | 168.25 | 170.47 | 165.63 | 165.72 | 14,541,396 | -1.87(-1.12%) |
Nov 19, 2021 | 166.98 | 168.23 | 166.42 | 167.59 | 9,055,316 | +1.21(+0.73%) |
Nov 18, 2021 | 165.68 | 166.61 | 166.24 | 166.38 | 10,209,533 | +1.64(+1.00%) |
Nov 17, 2021 | 164.91 | 165.77 | 164.22 | 164.74 | 7,876,388 | -0.50(-0.30%) |
Nov 16, 2021 | 163.32 | 165.46 | 163.22 | 165.23 | 6,919,445 | +1.72(+1.05%) |
Nov 15, 2021 | 164.33 | 164.57 | 162.58 | 163.51 | 6,383,672 | -0.17(-0.10%) |
Nov 12, 2021 | 162.25 | 163.95 | 161.98 | 163.68 | 6,258,120 | +1.97(+1.22%) |
Nov 11, 2021 | 162.11 | 162.18 | 161.45 | 161.71 | 5,165,394 | +0.75(+0.47%) |
Nov 10, 2021 | 162.40 | 160.96 | 13,178,054 | -2.70(-1.65%) | ||
Nov 09, 2021 | 164.58 | 164.75 | 162.82 | 163.66 | 8,598,074 | -0.68(-0.41%) |
Nov 08, 2021 | 163.98 | 164.62 | 163.60 | 164.33 | 6,529,523 | +0.88(+0.54%) |
Nov 05, 2021 | 163.81 | 164.37 | 162.44 | 163.45 | 12,380,773 | +0.84(+0.52%) |
Nov 04, 2021 | 160.72 | 163.00 | 160.43 | 162.61 | 14,662,313 | +2.50(+1.56%) |
Nov 03, 2021 | 159.45 | 160.44 | 158.52 | 160.11 | 13,275,919 | +0.93(+0.58%) |
Nov 02, 2021 | 158.00 | 159.57 | 158.00 | 159.18 | 14,368,887 | +1.39(+0.88%) |