Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 144.83 | 148.02 | 147.78 | 5,718,072 | +2.60(+1.79%) | |
Jan 28, 2022 | 149.89 | 150.21 | 142.90 | 145.18 | 6,989,438 | -6.28(-4.15%) |
Jan 27, 2022 | 150.52 | 153.21 | 149.94 | 151.47 | 3,126,366 | +0.77(+0.51%) |
Jan 26, 2022 | 155.13 | 156.00 | 149.84 | 150.70 | 4,951,735 | -3.96(-2.56%) |
Jan 25, 2022 | 154.47 | 155.28 | 149.55 | 154.66 | 5,673,322 | +0.85(+0.55%) |
Jan 24, 2022 | 152.98 | 154.18 | 150.28 | 153.82 | 5,293,370 | +0.13(+0.09%) |
Jan 21, 2022 | 154.35 | 156.68 | 153.60 | 153.68 | 3,908,445 | -0.82(-0.53%) |
Jan 20, 2022 | 158.96 | 159.53 | 154.27 | 154.50 | 3,163,344 | -4.37(-2.75%) |
Jan 19, 2022 | 160.07 | 161.00 | 158.12 | 158.87 | 2,211,613 | +0.18(+0.11%) |
Jan 18, 2022 | 158.60 | 158.93 | 156.82 | 158.69 | 2,708,149 | -0.41(-0.26%) |
Jan 14, 2022 | 159.10 | 0 | -2.03(-1.26%) | |||
Jan 13, 2022 | 160.12 | 161.42 | 159.36 | 161.13 | 2,352,798 | +1.42(+0.89%) |
Jan 12, 2022 | 159.34 | 160.23 | 158.97 | 159.71 | 1,943,790 | +0.39(+0.25%) |
Jan 11, 2022 | 158.44 | 159.82 | 157.04 | 159.32 | 2,545,435 | +1.40(+0.88%) |
Jan 10, 2022 | 159.74 | 160.07 | 157.36 | 157.92 | 2,603,375 | -2.26(-1.41%) |
Jan 07, 2022 | 158.56 | 160.66 | 157.75 | 160.18 | 3,145,835 | +1.74(+1.10%) |
Jan 06, 2022 | 161.01 | 161.36 | 158.03 | 158.44 | 2,814,575 | -1.33(-0.83%) |
Jan 05, 2022 | 157.67 | 161.81 | 157.56 | 159.77 | 3,316,147 | -0.66(-0.41%) |
Jan 04, 2022 | 158.87 | 161.35 | 158.47 | 160.43 | 2,832,179 | +2.22(+1.40%) |
Jan 03, 2022 | 158.73 | 159.41 | 156.52 | 158.21 | 2,169,007 | +0.10(+0.06%) |
Dec 31, 2021 | 158.03 | 158.75 | 157.12 | 158.12 | 1,589,141 | -0.01(-0.01%) |
Dec 30, 2021 | 159.22 | 159.50 | 158.07 | 158.12 | 1,197,655 | -0.69(-0.43%) |
Dec 29, 2021 | 157.98 | 159.24 | 157.76 | 158.81 | 1,372,670 | +0.69(+0.43%) |
Dec 28, 2021 | 157.41 | 158.89 | 157.41 | 158.12 | 1,818,686 | +0.84(+0.53%) |
Dec 27, 2021 | 155.91 | 157.31 | 155.69 | 157.29 | 1,328,974 | +1.54(+0.99%) |
Dec 23, 2021 | 153.99 | 156.33 | 153.80 | 155.75 | 2,197,093 | +2.07(+1.35%) |
Dec 22, 2021 | 153.92 | 154.20 | 152.70 | 153.67 | 2,271,513 | -0.25(-0.16%) |
Dec 21, 2021 | 154.39 | 154.88 | 153.30 | 153.92 | 2,240,414 | +0.25(+0.16%) |
Dec 20, 2021 | 154.18 | 154.78 | 152.18 | 153.67 | 2,226,206 | -1.88(-1.21%) |
Dec 17, 2021 | 158.32 | 158.73 | 155.19 | 155.55 | 4,507,921 | -3.17(-2.00%) |
Dec 16, 2021 | 157.30 | 159.28 | 155.61 | 158.72 | 2,526,673 | +2.25(+1.44%) |
Dec 15, 2021 | 155.85 | 156.86 | 154.78 | 156.47 | 2,403,530 | +0.94(+0.61%) |
Dec 14, 2021 | 155.64 | 157.20 | 155.11 | 155.53 | 2,614,744 | +0.12(+0.08%) |
Dec 13, 2021 | 157.56 | 157.88 | 155.25 | 155.40 | 2,842,152 | -2.24(-1.42%) |
Dec 10, 2021 | 158.39 | 158.39 | 156.76 | 157.64 | 1,734,158 | +1.03(+0.66%) |
Dec 09, 2021 | 157.10 | 157.91 | 156.35 | 156.61 | 1,975,664 | -0.09(-0.06%) |
Dec 08, 2021 | 157.11 | 157.40 | 155.27 | 156.70 | 2,165,998 | -0.45(-0.29%) |
Dec 07, 2021 | 157.65 | 158.75 | 156.82 | 157.15 | 2,609,457 | -0.58(-0.37%) |
Dec 06, 2021 | 155.35 | 158.69 | 154.88 | 157.73 | 3,840,477 | +4.10(+2.67%) |
Dec 03, 2021 | 151.24 | 153.91 | 150.59 | 153.63 | 3,391,620 | +2.07(+1.37%) |
Dec 02, 2021 | 152.69 | 153.80 | 151.21 | 151.56 | 3,782,683 | -0.42(-0.28%) |
Dec 01, 2021 | 153.59 | 155.46 | 151.95 | 151.97 | 3,657,376 | +0.61(+0.41%) |
Nov 30, 2021 | 155.51 | 156.54 | 151.27 | 151.36 | 5,999,693 | -5.51(-3.51%) |
Nov 29, 2021 | 157.08 | 157.40 | 155.76 | 156.87 | 2,611,385 | +0.63(+0.40%) |
Nov 26, 2021 | 155.35 | 157.40 | 154.35 | 156.24 | 2,148,340 | -1.88(-1.19%) |
Nov 24, 2021 | 159.31 | 159.78 | 158.03 | 158.12 | 1,672,239 | -1.63(-1.02%) |
Nov 23, 2021 | 160.77 | 161.40 | 159.02 | 159.74 | 2,184,187 | -0.18(-0.11%) |
Nov 22, 2021 | 159.56 | 162.25 | 159.14 | 159.92 | 2,664,640 | +0.38(+0.24%) |
Nov 19, 2021 | 159.73 | 160.95 | 158.55 | 159.54 | 2,789,066 | +0.41(+0.26%) |
Nov 18, 2021 | 162.10 | 159.65 | 159.06 | 159.13 | 2,847,793 | -2.75(-1.70%) |
Nov 17, 2021 | 161.91 | 162.35 | 160.37 | 161.88 | 2,547,200 | -0.03(-0.02%) |
Nov 16, 2021 | 161.85 | 162.64 | 161.32 | 161.91 | 2,129,433 | +0.05(+0.03%) |
Nov 15, 2021 | 162.54 | 163.35 | 161.49 | 161.85 | 1,657,434 | -0.31(-0.19%) |
Nov 12, 2021 | 159.77 | 164.49 | 159.18 | 162.16 | 4,988,956 | +3.05(+1.91%) |
Nov 11, 2021 | 161.59 | 161.62 | 158.50 | 159.12 | 2,250,005 | -1.95(-1.21%) |
Nov 10, 2021 | 160.11 | 161.44 | 161.07 | 1,939,576 | +0.96(+0.60%) | |
Nov 09, 2021 | 160.14 | 161.20 | 159.33 | 160.11 | 2,018,055 | -0.19(-0.12%) |
Nov 08, 2021 | 161.28 | 161.96 | 159.17 | 160.29 | 2,101,961 | -0.23(-0.14%) |
Nov 05, 2021 | 160.80 | 162.31 | 159.77 | 160.52 | 2,054,992 | +1.05(+0.66%) |
Nov 04, 2021 | 161.11 | 161.54 | 159.14 | 159.47 | 2,323,335 | -1.43(-0.89%) |
Nov 03, 2021 | 160.51 | 161.25 | 158.91 | 160.90 | 2,246,178 | +0.23(+0.14%) |
Nov 02, 2021 | 158.92 | 160.79 | 158.59 | 160.67 | 2,506,305 | +2.11(+1.33%) |