Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 155.62 | 158.31 | 158.15 | 2,009,106 | +1.71(+1.09%) | |
Jan 28, 2022 | 151.16 | 156.57 | 149.94 | 156.44 | 1,966,993 | +5.57(+3.69%) |
Jan 27, 2022 | 156.69 | 157.90 | 149.33 | 150.88 | 2,408,447 | -4.93(-3.16%) |
Jan 26, 2022 | 155.13 | 160.98 | 153.80 | 155.81 | 2,389,821 | +1.67(+1.08%) |
Jan 25, 2022 | 151.11 | 155.33 | 147.58 | 154.14 | 2,236,423 | +1.27(+0.83%) |
Jan 24, 2022 | 151.16 | 153.62 | 148.15 | 152.87 | 3,604,083 | -1.23(-0.80%) |
Jan 21, 2022 | 153.81 | 157.25 | 151.65 | 154.10 | 4,834,798 | +0.28(+0.19%) |
Jan 20, 2022 | 152.68 | 158.71 | 152.51 | 153.81 | 2,200,357 | +2.45(+1.62%) |
Jan 19, 2022 | 156.98 | 157.03 | 151.27 | 151.36 | 2,441,334 | -5.21(-3.33%) |
Jan 18, 2022 | 157.17 | 158.14 | 154.77 | 156.57 | 2,126,785 | -3.23(-2.02%) |
Jan 14, 2022 | 159.80 | 0 | -1.68(-1.04%) | |||
Jan 13, 2022 | 161.90 | 164.22 | 161.08 | 161.48 | 1,650,133 | -0.34(-0.21%) |
Jan 12, 2022 | 163.28 | 163.79 | 159.66 | 161.82 | 1,636,578 | -0.33(-0.21%) |
Jan 11, 2022 | 158.99 | 162.60 | 157.12 | 162.16 | 2,181,345 | +3.09(+1.94%) |
Jan 10, 2022 | 164.17 | 164.17 | 157.18 | 159.06 | 2,270,187 | -4.53(-2.77%) |
Jan 07, 2022 | 162.94 | 165.64 | 161.66 | 163.59 | 1,537,146 | +1.41(+0.87%) |
Jan 06, 2022 | 162.25 | 163.40 | 161.20 | 162.18 | 1,448,317 | +0.83(+0.52%) |
Jan 05, 2022 | 165.17 | 165.89 | 161.30 | 161.34 | 1,687,393 | -3.57(-2.17%) |
Jan 04, 2022 | 163.70 | 168.00 | 162.75 | 164.91 | 2,170,824 | +4.02(+2.50%) |
Jan 03, 2022 | 162.03 | 163.35 | 158.26 | 160.89 | 1,871,333 | -1.31(-0.80%) |
Dec 31, 2021 | 161.81 | 163.12 | 161.05 | 162.19 | 919,635 | +0.37(+0.23%) |
Dec 30, 2021 | 163.48 | 164.88 | 161.69 | 161.82 | 855,675 | -1.66(-1.01%) |
Dec 29, 2021 | 163.28 | 164.49 | 162.45 | 163.48 | 922,591 | -0.20(-0.12%) |
Dec 28, 2021 | 162.85 | 164.57 | 162.23 | 163.68 | 1,321,536 | +0.04(+0.02%) |
Dec 27, 2021 | 161.44 | 164.01 | 160.44 | 163.64 | 1,161,341 | +1.49(+0.92%) |
Dec 23, 2021 | 161.22 | 162.73 | 159.55 | 162.15 | 1,557,577 | +2.56(+1.61%) |
Dec 22, 2021 | 155.64 | 160.22 | 155.44 | 159.58 | 2,038,326 | +4.18(+2.69%) |
Dec 21, 2021 | 148.14 | 155.78 | 148.14 | 155.40 | 2,311,871 | +8.48(+5.77%) |
Dec 20, 2021 | 144.28 | 148.45 | 143.10 | 146.92 | 2,817,542 | -0.50(-0.34%) |
Dec 17, 2021 | 146.63 | 149.03 | 144.79 | 147.42 | 3,667,574 | -0.56(-0.38%) |
Dec 16, 2021 | 148.38 | 150.29 | 147.32 | 147.98 | 2,789,467 | -0.41(-0.28%) |
Dec 15, 2021 | 150.17 | 151.09 | 145.91 | 148.39 | 2,268,934 | -2.78(-1.84%) |
Dec 14, 2021 | 149.96 | 153.07 | 149.74 | 151.17 | 1,577,850 | +0.32(+0.21%) |
Dec 13, 2021 | 156.14 | 156.74 | 150.59 | 150.85 | 2,384,684 | -7.00(-4.43%) |
Dec 10, 2021 | 155.29 | 157.98 | 153.15 | 157.85 | 1,737,574 | +3.34(+2.16%) |
Dec 09, 2021 | 153.38 | 155.56 | 152.50 | 154.51 | 1,123,859 | -0.23(-0.15%) |
Dec 08, 2021 | 154.56 | 156.63 | 152.94 | 154.74 | 1,648,888 | +1.09(+0.71%) |
Dec 07, 2021 | 155.57 | 159.19 | 152.83 | 153.65 | 2,461,929 | -0.17(-0.11%) |
Dec 06, 2021 | 149.41 | 156.54 | 149.41 | 153.81 | 2,467,222 | +6.60(+4.48%) |
Dec 03, 2021 | 148.78 | 149.41 | 144.10 | 147.22 | 3,162,855 | -1.12(-0.75%) |
Dec 02, 2021 | 140.73 | 149.78 | 140.49 | 148.34 | 3,154,906 | +8.46(+6.05%) |
Dec 01, 2021 | 147.49 | 149.27 | 139.49 | 139.87 | 3,258,969 | -4.97(-3.43%) |
Nov 30, 2021 | 145.82 | 146.25 | 143.01 | 144.84 | 3,530,987 | -3.15(-2.13%) |
Nov 29, 2021 | 146.94 | 151.70 | 146.94 | 147.99 | 3,214,219 | +3.27(+2.26%) |
Nov 26, 2021 | 143.95 | 145.04 | 137.96 | 144.72 | 4,344,615 | -9.98(-6.45%) |
Nov 24, 2021 | 153.24 | 155.16 | 150.57 | 154.71 | 1,561,875 | +0.17(+0.11%) |
Nov 23, 2021 | 154.48 | 155.53 | 153.26 | 154.54 | 1,962,490 | +1.01(+0.66%) |
Nov 22, 2021 | 153.28 | 154.25 | 149.98 | 153.53 | 2,311,503 | +1.46(+0.96%) |
Nov 19, 2021 | 151.14 | 153.21 | 147.49 | 152.06 | 1,915,109 | -0.80(-0.52%) |
Nov 18, 2021 | 153.88 | 153.01 | 152.48 | 152.86 | 1,147,988 | -0.97(-0.63%) |
Nov 17, 2021 | 150.45 | 154.02 | 149.52 | 153.83 | 2,000,631 | +2.68(+1.77%) |
Nov 16, 2021 | 152.27 | 152.71 | 149.99 | 151.15 | 2,094,099 | -1.66(-1.09%) |
Nov 15, 2021 | 154.15 | 154.89 | 152.02 | 152.81 | 1,403,285 | -0.78(-0.51%) |
Nov 12, 2021 | 154.60 | 156.02 | 152.66 | 153.60 | 1,950,065 | -0.38(-0.25%) |
Nov 11, 2021 | 157.66 | 158.03 | 153.73 | 153.98 | 1,694,274 | -4.04(-2.56%) |
Nov 10, 2021 | 160.47 | 158.02 | 1,583,939 | -3.71(-2.29%) | ||
Nov 09, 2021 | 164.95 | 164.95 | 159.40 | 161.73 | 1,807,846 | -3.55(-2.15%) |
Nov 08, 2021 | 167.19 | 167.69 | 164.25 | 165.29 | 2,520,920 | +0.77(+0.47%) |
Nov 05, 2021 | 166.28 | 168.52 | 163.17 | 164.52 | 3,011,043 | +3.45(+2.15%) |
Nov 04, 2021 | 162.96 | 162.96 | 159.71 | 161.07 | 1,898,666 | -0.43(-0.27%) |
Nov 03, 2021 | 157.80 | 163.75 | 154.18 | 161.50 | 3,217,603 | +4.39(+2.79%) |
Nov 02, 2021 | 157.98 | 158.93 | 155.41 | 157.11 | 2,664,976 | -1.74(-1.09%) |