Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 157.12 | 158.51 | 158.36 | 1,473,428 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.28 | 158.99 | 155.73 | 158.97 | 1,294,366 | +1.11(+0.70%) |
Jan 27, 2022 | 160.87 | 163.40 | 156.86 | 157.87 | 2,268,548 | -2.10(-1.31%) |
Jan 26, 2022 | 160.42 | 161.52 | 158.56 | 159.96 | 2,300,995 | -0.71(-0.44%) |
Jan 25, 2022 | 160.66 | 161.59 | 156.08 | 160.67 | 2,319,129 | -0.22(-0.14%) |
Jan 24, 2022 | 154.38 | 161.29 | 153.34 | 160.89 | 3,393,420 | +5.93(+3.82%) |
Jan 21, 2022 | 157.55 | 159.22 | 154.63 | 154.96 | 2,298,128 | -2.45(-1.56%) |
Jan 20, 2022 | 154.80 | 161.52 | 154.38 | 157.41 | 2,971,403 | +4.87(+3.19%) |
Jan 19, 2022 | 156.98 | 156.98 | 152.54 | 152.54 | 1,539,389 | -3.34(-2.14%) |
Jan 18, 2022 | 155.83 | 156.67 | 153.88 | 155.88 | 1,895,896 | +0.34(+0.22%) |
Jan 14, 2022 | 155.53 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.72 | 156.96 | 154.90 | 155.38 | 907,622 | +0.08(+0.05%) |
Jan 12, 2022 | 155.65 | 156.46 | 154.40 | 155.30 | 1,112,919 | -0.18(-0.12%) |
Jan 11, 2022 | 156.96 | 157.09 | 152.89 | 155.49 | 1,253,207 | -0.86(-0.55%) |
Jan 10, 2022 | 159.74 | 160.39 | 155.27 | 156.34 | 1,198,447 | -2.08(-1.31%) |
Jan 07, 2022 | 154.63 | 158.84 | 153.89 | 158.42 | 1,783,558 | +3.73(+2.41%) |
Jan 06, 2022 | 155.55 | 155.60 | 154.11 | 154.69 | 1,458,833 | +2.44(+1.60%) |
Jan 05, 2022 | 152.95 | 154.01 | 152.22 | 152.25 | 1,929,188 | +0.73(+0.48%) |
Jan 04, 2022 | 150.14 | 152.82 | 149.81 | 151.52 | 1,767,789 | +3.10(+2.09%) |
Jan 03, 2022 | 149.54 | 149.84 | 147.64 | 148.42 | 1,157,835 | -0.65(-0.43%) |
Dec 31, 2021 | 149.17 | 149.72 | 148.77 | 149.07 | 716,086 | -0.36(-0.24%) |
Dec 30, 2021 | 150.43 | 150.97 | 149.34 | 149.43 | 441,149 | -0.66(-0.44%) |
Dec 29, 2021 | 150.23 | 150.57 | 149.73 | 150.09 | 717,149 | +0.36(+0.24%) |
Dec 28, 2021 | 148.69 | 150.32 | 148.69 | 149.73 | 959,661 | +1.03(+0.69%) |
Dec 27, 2021 | 147.24 | 148.76 | 146.22 | 148.70 | 687,487 | +1.32(+0.90%) |
Dec 23, 2021 | 147.70 | 148.83 | 147.22 | 147.38 | 1,799,640 | -0.04(-0.03%) |
Dec 22, 2021 | 148.17 | 148.70 | 147.19 | 147.41 | 998,658 | -0.79(-0.53%) |
Dec 21, 2021 | 147.19 | 149.82 | 147.19 | 148.20 | 1,080,626 | +1.90(+1.30%) |
Dec 20, 2021 | 148.94 | 149.08 | 144.82 | 146.31 | 1,901,200 | -4.44(-2.95%) |
Dec 17, 2021 | 154.21 | 154.21 | 150.59 | 150.75 | 3,616,682 | -3.65(-2.36%) |
Dec 16, 2021 | 152.50 | 155.33 | 151.61 | 154.40 | 2,702,410 | +3.48(+2.31%) |
Dec 15, 2021 | 149.46 | 151.58 | 148.04 | 150.92 | 1,730,286 | +1.56(+1.05%) |
Dec 14, 2021 | 146.25 | 150.78 | 146.00 | 149.36 | 2,133,458 | +3.38(+2.32%) |
Dec 13, 2021 | 147.13 | 147.19 | 145.30 | 145.97 | 1,160,801 | -1.02(-0.69%) |
Dec 10, 2021 | 147.25 | 147.53 | 146.15 | 146.99 | 986,611 | +0.72(+0.49%) |
Dec 09, 2021 | 145.50 | 147.22 | 144.79 | 146.27 | 1,117,278 | +0.66(+0.45%) |
Dec 08, 2021 | 145.25 | 146.38 | 144.54 | 145.61 | 1,208,058 | +0.56(+0.39%) |
Dec 07, 2021 | 144.34 | 145.43 | 143.83 | 145.05 | 1,240,972 | +1.20(+0.84%) |
Dec 06, 2021 | 142.53 | 144.99 | 142.45 | 143.85 | 1,812,807 | +2.52(+1.78%) |
Dec 03, 2021 | 142.14 | 143.03 | 139.95 | 141.33 | 1,456,980 | -0.95(-0.67%) |
Dec 02, 2021 | 139.00 | 142.85 | 138.59 | 142.28 | 1,491,799 | +4.43(+3.22%) |
Dec 01, 2021 | 141.91 | 143.33 | 137.77 | 137.84 | 1,714,853 | -1.39(-1.00%) |
Nov 30, 2021 | 142.62 | 143.05 | 138.85 | 139.24 | 3,717,928 | -5.16(-3.58%) |
Nov 29, 2021 | 147.18 | 147.18 | 143.84 | 144.40 | 1,549,407 | -1.19(-0.82%) |
Nov 26, 2021 | 146.29 | 146.99 | 143.60 | 145.59 | 1,332,484 | -5.03(-3.34%) |
Nov 24, 2021 | 151.76 | 152.37 | 150.52 | 150.62 | 1,202,893 | -1.22(-0.80%) |
Nov 23, 2021 | 150.22 | 152.99 | 149.26 | 151.85 | 1,521,654 | +3.21(+2.16%) |
Nov 22, 2021 | 145.07 | 149.80 | 144.19 | 148.63 | 2,187,913 | +4.11(+2.85%) |
Nov 19, 2021 | 147.06 | 147.21 | 144.47 | 144.52 | 1,709,535 | -3.32(-2.24%) |
Nov 18, 2021 | 148.57 | 148.65 | 147.75 | 147.84 | 2,220,346 | -0.37(-0.25%) |
Nov 17, 2021 | 150.23 | 150.23 | 147.96 | 148.21 | 1,681,509 | -2.44(-1.62%) |
Nov 16, 2021 | 150.31 | 151.90 | 150.14 | 150.64 | 1,462,189 | +0.88(+0.59%) |
Nov 15, 2021 | 149.72 | 150.74 | 149.12 | 149.76 | 1,234,777 | +0.61(+0.41%) |
Nov 12, 2021 | 149.69 | 150.13 | 148.70 | 149.16 | 1,040,555 | -0.39(-0.26%) |
Nov 11, 2021 | 149.42 | 149.99 | 148.99 | 149.54 | 903,434 | -0.37(-0.25%) |
Nov 10, 2021 | 149.40 | 149.91 | 960,215 | +0.78(+0.52%) | ||
Nov 09, 2021 | 149.82 | 150.65 | 149.01 | 149.14 | 1,056,195 | -1.23(-0.82%) |
Nov 08, 2021 | 151.80 | 152.43 | 150.28 | 150.37 | 989,304 | -0.85(-0.56%) |
Nov 05, 2021 | 149.46 | 152.01 | 148.69 | 151.22 | 1,589,657 | +2.94(+1.98%) |
Nov 04, 2021 | 151.84 | 151.95 | 147.92 | 148.28 | 1,610,764 | -3.55(-2.34%) |
Nov 03, 2021 | 149.91 | 152.78 | 149.91 | 151.84 | 1,824,512 | +1.35(+0.90%) |
Nov 02, 2021 | 152.68 | 153.20 | 150.42 | 150.48 | 1,049,635 | -1.22(-0.81%) |