Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 158.55 | 163.83 | 158.29 | 163.40 | 214,758 | +2.54(+1.58%) |
Jan 28, 2022 | 157.63 | 160.86 | 156.15 | 160.86 | 182,578 | +0.63(+0.39%) |
Jan 27, 2022 | 153.41 | 160.25 | 152.22 | 160.23 | 208,933 | +7.72(+5.06%) |
Jan 26, 2022 | 154.87 | 155.80 | 151.95 | 152.51 | 196,991 | +0.75(+0.49%) |
Jan 25, 2022 | 150.93 | 152.62 | 149.17 | 151.76 | 147,944 | -1.62(-1.06%) |
Jan 24, 2022 | 152.56 | 153.38 | 147.55 | 153.38 | 233,655 | -3.54(-2.26%) |
Jan 21, 2022 | 157.33 | 159.01 | 156.08 | 156.92 | 176,501 | -1.03(-0.65%) |
Jan 20, 2022 | 158.67 | 160.52 | 157.18 | 157.95 | 178,114 | -0.40(-0.25%) |
Jan 19, 2022 | 158.28 | 159.68 | 157.72 | 158.35 | 423,776 | +5.85(+3.84%) |
Jan 18, 2022 | 153.43 | 154.75 | 152.04 | 152.50 | 179,657 | -2.61(-1.68%) |
Jan 14, 2022 | 155.11 | 0 | -2.20(-1.40%) | |||
Jan 13, 2022 | 159.89 | 159.89 | 156.97 | 157.31 | 182,021 | -4.72(-2.91%) |
Jan 12, 2022 | 161.97 | 162.91 | 161.50 | 162.03 | 153,213 | -0.32(-0.20%) |
Jan 11, 2022 | 160.39 | 162.35 | 159.64 | 162.35 | 105,627 | +1.30(+0.81%) |
Jan 10, 2022 | 160.51 | 161.05 | 158.52 | 161.05 | 115,873 | -1.90(-1.17%) |
Jan 07, 2022 | 163.54 | 163.79 | 161.48 | 162.95 | 155,544 | -0.56(-0.34%) |
Jan 06, 2022 | 165.03 | 165.84 | 163.21 | 163.50 | 330,171 | -5.84(-3.45%) |
Jan 05, 2022 | 170.70 | 171.91 | 169.00 | 169.34 | 261,753 | +1.09(+0.65%) |
Jan 04, 2022 | 167.89 | 168.25 | 167.10 | 168.25 | 115,460 | +2.45(+1.48%) |
Jan 03, 2022 | 165.41 | 166.15 | 164.52 | 165.80 | 96,137 | +0.30(+0.18%) |
Dec 31, 2021 | 166.02 | 166.14 | 164.16 | 165.50 | 51,982 | +0.43(+0.26%) |
Dec 30, 2021 | 165.35 | 165.50 | 164.69 | 165.07 | 77,488 | -0.61(-0.37%) |
Dec 29, 2021 | 165.39 | 165.81 | 164.86 | 165.68 | 106,520 | +0.18(+0.11%) |
Dec 28, 2021 | 165.49 | 165.52 | 163.69 | 165.50 | 73,570 | +0.46(+0.28%) |
Dec 27, 2021 | 163.68 | 165.04 | 163.61 | 165.04 | 80,782 | +1.29(+0.79%) |
Dec 23, 2021 | 162.17 | 164.28 | 162.07 | 163.75 | 85,359 | +1.26(+0.78%) |
Dec 22, 2021 | 160.57 | 163.29 | 160.35 | 162.49 | 91,948 | +3.00(+1.88%) |
Dec 21, 2021 | 157.74 | 159.70 | 157.72 | 159.49 | 156,489 | +0.67(+0.42%) |
Dec 20, 2021 | 157.27 | 159.62 | 157.14 | 158.82 | 87,470 | +1.73(+1.10%) |
Dec 17, 2021 | 157.49 | 158.37 | 156.64 | 157.09 | 114,168 | -3.59(-2.23%) |
Dec 16, 2021 | 161.83 | 161.86 | 159.42 | 160.68 | 116,328 | -1.77(-1.09%) |
Dec 15, 2021 | 159.95 | 163.15 | 159.25 | 162.45 | 95,297 | +4.20(+2.65%) |
Dec 14, 2021 | 158.69 | 159.78 | 157.28 | 158.25 | 103,101 | -0.79(-0.50%) |
Dec 13, 2021 | 161.18 | 161.31 | 159.00 | 159.04 | 88,618 | -1.70(-1.06%) |
Dec 10, 2021 | 160.84 | 161.10 | 159.82 | 160.74 | 63,447 | -0.67(-0.42%) |
Dec 09, 2021 | 161.05 | 161.59 | 160.09 | 161.41 | 69,862 | -1.54(-0.95%) |
Dec 08, 2021 | 162.65 | 163.25 | 161.72 | 162.95 | 98,864 | -0.08(-0.05%) |
Dec 07, 2021 | 160.98 | 163.43 | 154.90 | 163.03 | 101,828 | +6.51(+4.16%) |
Dec 06, 2021 | 154.96 | 156.71 | 154.22 | 156.52 | 103,098 | +1.74(+1.12%) |
Dec 03, 2021 | 155.97 | 156.75 | 153.47 | 154.78 | 79,716 | -1.34(-0.86%) |
Dec 02, 2021 | 155.58 | 156.95 | 154.57 | 156.12 | 93,396 | +2.38(+1.54%) |
Dec 01, 2021 | 156.31 | 158.81 | 153.75 | 153.75 | 139,648 | -2.82(-1.80%) |
Nov 30, 2021 | 157.44 | 158.18 | 156.89 | 156.57 | 102,101 | -1.33(-0.84%) |
Nov 29, 2021 | 158.68 | 158.90 | 155.66 | 157.90 | 135,520 | +2.25(+1.45%) |
Nov 26, 2021 | 158.87 | 159.17 | 155.11 | 155.65 | 119,801 | -7.08(-4.35%) |
Nov 24, 2021 | 160.75 | 163.16 | 160.31 | 162.73 | 102,855 | +0.54(+0.33%) |
Nov 23, 2021 | 163.00 | 163.93 | 161.23 | 162.19 | 138,224 | -0.93(-0.57%) |
Nov 22, 2021 | 164.36 | 165.28 | 163.04 | 163.12 | 88,182 | -2.12(-1.28%) |
Nov 19, 2021 | 165.79 | 166.28 | 165.03 | 165.24 | 120,746 | -0.76(-0.46%) |
Nov 18, 2021 | 165.59 | 166.00 | 165.74 | 166.00 | 71,634 | +1.16(+0.70%) |
Nov 17, 2021 | 164.32 | 164.92 | 163.40 | 164.84 | 91,839 | +0.11(+0.07%) |
Nov 16, 2021 | 164.81 | 165.70 | 164.69 | 164.73 | 93,192 | +0.81(+0.49%) |
Nov 15, 2021 | 164.74 | 165.00 | 163.92 | 163.92 | 118,114 | -1.35(-0.82%) |
Nov 12, 2021 | 164.22 | 165.59 | 163.76 | 165.27 | 59,295 | +3.55(+2.20%) |
Nov 11, 2021 | 160.11 | 161.82 | 160.11 | 161.72 | 82,330 | +2.27(+1.42%) |
Nov 10, 2021 | 160.20 | 159.45 | 104,650 | -4.45(-2.71%) | ||
Nov 09, 2021 | 165.00 | 165.17 | 163.10 | 163.90 | 84,378 | -0.35(-0.21%) |
Nov 08, 2021 | 164.87 | 164.97 | 163.52 | 164.25 | 93,010 | -0.28(-0.17%) |
Nov 05, 2021 | 163.41 | 164.52 | 162.95 | 164.52 | 117,336 | +3.89(+2.42%) |
Nov 04, 2021 | 159.83 | 160.63 | 159.00 | 160.63 | 141,389 | +1.19(+0.75%) |
Nov 03, 2021 | 158.54 | 159.70 | 157.59 | 159.44 | 91,114 | +0.42(+0.26%) |
Nov 02, 2021 | 158.64 | 159.08 | 157.67 | 159.02 | 134,053 | -0.08(-0.05%) |