Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 156.79 | 160.62 | 160.15 | 2,850,559 | +2.49(+1.58%) | |
Jan 28, 2022 | 156.37 | 157.65 | 152.62 | 157.66 | 1,546,032 | +0.24(+0.15%) |
Jan 27, 2022 | 161.62 | 163.12 | 156.38 | 157.42 | 1,315,435 | -3.08(-1.92%) |
Jan 26, 2022 | 163.50 | 165.91 | 159.85 | 160.50 | 1,433,527 | -1.68(-1.03%) |
Jan 25, 2022 | 160.52 | 163.41 | 157.93 | 162.18 | 1,267,995 | -1.62(-0.99%) |
Jan 24, 2022 | 158.26 | 164.15 | 155.69 | 163.80 | 1,833,427 | +2.77(+1.72%) |
Jan 21, 2022 | 164.92 | 165.70 | 160.59 | 161.03 | 1,104,192 | -3.89(-2.36%) |
Jan 20, 2022 | 167.24 | 170.53 | 164.68 | 164.92 | 1,331,277 | -2.14(-1.28%) |
Jan 19, 2022 | 175.22 | 175.22 | 166.88 | 167.06 | 1,491,657 | -6.81(-3.92%) |
Jan 18, 2022 | 174.48 | 175.09 | 172.08 | 173.87 | 1,135,788 | -2.79(-1.58%) |
Jan 14, 2022 | 176.66 | 0 | -2.54(-1.42%) | |||
Jan 13, 2022 | 178.19 | 180.21 | 177.74 | 179.20 | 923,075 | +2.22(+1.25%) |
Jan 12, 2022 | 175.18 | 177.72 | 174.68 | 176.98 | 1,430,540 | +3.18(+1.83%) |
Jan 11, 2022 | 173.55 | 174.17 | 170.33 | 173.80 | 1,169,922 | +1.32(+0.77%) |
Jan 10, 2022 | 173.58 | 174.61 | 170.54 | 172.48 | 1,065,962 | -1.10(-0.63%) |
Jan 07, 2022 | 176.02 | 177.73 | 173.51 | 173.58 | 1,217,427 | -2.94(-1.67%) |
Jan 06, 2022 | 176.15 | 177.32 | 174.32 | 176.52 | 876,667 | +1.05(+0.60%) |
Jan 05, 2022 | 175.96 | 179.04 | 175.44 | 175.48 | 806,333 | -0.75(-0.43%) |
Jan 04, 2022 | 172.39 | 177.56 | 171.49 | 176.23 | 887,832 | +5.73(+3.36%) |
Jan 03, 2022 | 173.64 | 173.89 | 168.94 | 170.50 | 984,860 | -2.47(-1.43%) |
Dec 31, 2021 | 170.92 | 173.46 | 170.63 | 172.97 | 652,301 | +1.73(+1.01%) |
Dec 30, 2021 | 171.44 | 173.08 | 171.11 | 171.23 | 1,002,652 | -0.44(-0.26%) |
Dec 29, 2021 | 170.87 | 172.67 | 170.67 | 171.67 | 1,056,474 | +0.64(+0.38%) |
Dec 28, 2021 | 168.91 | 171.31 | 168.56 | 171.03 | 963,449 | +2.21(+1.31%) |
Dec 27, 2021 | 167.66 | 169.13 | 166.35 | 168.82 | 966,174 | +1.74(+1.04%) |
Dec 23, 2021 | 165.33 | 167.84 | 164.69 | 167.08 | 1,257,311 | +2.94(+1.79%) |
Dec 22, 2021 | 163.74 | 165.68 | 163.23 | 164.13 | 1,105,282 | -0.23(-0.14%) |
Dec 21, 2021 | 164.63 | 165.97 | 163.74 | 164.36 | 1,998,969 | +1.19(+0.73%) |
Dec 20, 2021 | 165.74 | 165.98 | 161.23 | 163.17 | 2,182,649 | -5.28(-3.14%) |
Dec 17, 2021 | 175.56 | 175.76 | 168.02 | 168.45 | 2,669,406 | -7.10(-4.04%) |
Dec 16, 2021 | 176.98 | 178.66 | 174.54 | 175.55 | 1,648,539 | -0.50(-0.28%) |
Dec 15, 2021 | 175.95 | 176.80 | 172.66 | 176.05 | 1,670,260 | +0.55(+0.31%) |
Dec 14, 2021 | 175.63 | 178.75 | 174.63 | 175.50 | 1,397,501 | -0.96(-0.55%) |
Dec 13, 2021 | 177.90 | 178.59 | 175.32 | 176.46 | 1,022,287 | -1.95(-1.10%) |
Dec 10, 2021 | 177.16 | 179.99 | 175.75 | 178.41 | 1,750,765 | +2.35(+1.33%) |
Dec 09, 2021 | 174.75 | 177.55 | 174.75 | 176.06 | 2,617,636 | -0.20(-0.11%) |
Dec 08, 2021 | 178.81 | 180.19 | 175.71 | 176.27 | 2,698,623 | +5.66(+3.32%) |
Dec 07, 2021 | 170.43 | 173.02 | 169.53 | 170.61 | 1,066,958 | +1.55(+0.92%) |
Dec 06, 2021 | 168.98 | 171.81 | 168.49 | 169.06 | 2,320,142 | +2.11(+1.26%) |
Dec 03, 2021 | 162.41 | 167.64 | 160.91 | 166.95 | 2,087,850 | +4.97(+3.07%) |
Dec 02, 2021 | 157.99 | 162.72 | 157.33 | 161.98 | 1,982,507 | +5.11(+3.26%) |
Dec 01, 2021 | 163.24 | 164.26 | 156.85 | 156.87 | 1,682,986 | -3.38(-2.11%) |
Nov 30, 2021 | 166.40 | 167.10 | 160.25 | 160.25 | 3,233,107 | -7.89(-4.69%) |
Nov 29, 2021 | 168.62 | 169.25 | 166.85 | 168.14 | 1,142,546 | +1.30(+0.78%) |
Nov 26, 2021 | 169.53 | 170.87 | 165.31 | 166.84 | 736,579 | -6.36(-3.67%) |
Nov 24, 2021 | 171.84 | 173.72 | 171.15 | 173.21 | 919,886 | +0.18(+0.11%) |
Nov 23, 2021 | 171.49 | 173.60 | 170.36 | 173.03 | 1,722,054 | +1.75(+1.02%) |
Nov 22, 2021 | 174.41 | 174.85 | 171.11 | 171.27 | 2,575,634 | -2.44(-1.40%) |
Nov 19, 2021 | 174.48 | 175.60 | 173.25 | 173.71 | 1,502,337 | -1.88(-1.07%) |
Nov 18, 2021 | 177.09 | 176.16 | 175.25 | 175.59 | 1,237,660 | -1.35(-0.76%) |
Nov 17, 2021 | 179.77 | 179.90 | 176.15 | 176.94 | 1,275,466 | -2.10(-1.17%) |
Nov 16, 2021 | 177.62 | 180.17 | 177.62 | 179.04 | 1,266,854 | +1.72(+0.97%) |
Nov 15, 2021 | 179.29 | 180.91 | 176.97 | 177.33 | 1,398,899 | -2.19(-1.22%) |
Nov 12, 2021 | 174.38 | 181.88 | 173.56 | 179.52 | 2,212,324 | +5.77(+3.32%) |
Nov 11, 2021 | 171.50 | 174.21 | 170.84 | 173.75 | 1,048,955 | +2.64(+1.54%) |
Nov 10, 2021 | 171.47 | 170.79 | 171.11 | 717,349 | -0.57(-0.33%) | |
Nov 09, 2021 | 168.94 | 171.78 | 168.73 | 171.68 | 712,142 | +3.02(+1.79%) |
Nov 08, 2021 | 169.13 | 169.76 | 167.30 | 168.65 | 776,434 | +0.80(+0.48%) |
Nov 05, 2021 | 169.69 | 172.64 | 167.41 | 167.85 | 983,153 | -0.40(-0.24%) |
Nov 04, 2021 | 171.34 | 171.82 | 167.80 | 168.25 | 974,891 | -2.87(-1.68%) |
Nov 03, 2021 | 164.39 | 171.85 | 163.47 | 171.12 | 1,952,410 | +4.32(+2.59%) |
Nov 02, 2021 | 163.34 | 167.62 | 162.33 | 166.80 | 1,671,036 | +4.28(+2.63%) |