Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 153.70 | 156.32 | 156.22 | 2,428,669 | +1.78(+1.15%) | |
Jan 28, 2022 | 151.84 | 154.52 | 150.11 | 154.44 | 2,722,824 | +2.83(+1.87%) |
Jan 27, 2022 | 153.44 | 154.71 | 151.02 | 151.61 | 2,898,130 | -0.53(-0.35%) |
Jan 26, 2022 | 154.04 | 155.15 | 151.31 | 152.14 | 3,852,654 | -0.52(-0.34%) |
Jan 25, 2022 | 152.34 | 153.88 | 150.13 | 152.66 | 3,191,362 | -1.74(-1.13%) |
Jan 24, 2022 | 152.00 | 154.56 | 149.39 | 154.40 | 5,703,058 | +0.91(+0.59%) |
Jan 21, 2022 | 155.04 | 156.52 | 153.48 | 153.48 | 4,351,628 | -1.59(-1.02%) |
Jan 20, 2022 | 157.16 | 158.75 | 154.96 | 155.07 | 2,704,202 | -1.71(-1.09%) |
Jan 19, 2022 | 158.37 | 158.94 | 156.67 | 156.78 | 2,294,530 | -0.88(-0.56%) |
Jan 18, 2022 | 158.89 | 158.97 | 156.87 | 157.66 | 3,602,898 | -2.54(-1.58%) |
Jan 14, 2022 | 160.20 | 0 | -1.00(-0.62%) | |||
Jan 13, 2022 | 162.82 | 163.09 | 160.89 | 161.19 | 2,299,411 | -1.16(-0.72%) |
Jan 12, 2022 | 162.40 | 163.04 | 161.87 | 162.36 | 1,727,149 | +0.31(+0.19%) |
Jan 11, 2022 | 161.42 | 162.05 | 159.94 | 162.05 | 2,218,032 | +0.66(+0.41%) |
Jan 10, 2022 | 161.61 | 161.61 | 159.63 | 161.39 | 3,763,630 | -0.98(-0.60%) |
Jan 07, 2022 | 162.91 | 162.98 | 162.03 | 162.37 | 2,255,093 | -0.82(-0.50%) |
Jan 06, 2022 | 163.48 | 164.04 | 162.99 | 163.18 | 2,106,534 | -0.52(-0.32%) |
Jan 05, 2022 | 165.53 | 166.05 | 163.65 | 163.70 | 2,424,960 | -1.71(-1.03%) |
Jan 04, 2022 | 164.97 | 165.85 | 164.85 | 165.41 | 2,147,844 | +0.98(+0.60%) |
Jan 03, 2022 | 165.08 | 165.32 | 163.17 | 164.43 | 3,148,147 | -0.54(-0.33%) |
Dec 31, 2021 | 164.70 | 165.55 | 164.42 | 164.97 | 1,089,296 | +0.19(+0.12%) |
Dec 30, 2021 | 165.50 | 165.91 | 164.60 | 164.78 | 1,217,826 | -0.52(-0.31%) |
Dec 29, 2021 | 164.77 | 165.65 | 164.74 | 165.30 | 1,061,435 | +0.62(+0.37%) |
Dec 28, 2021 | 164.38 | 164.99 | 164.35 | 164.68 | 1,217,861 | +0.40(+0.25%) |
Dec 27, 2021 | 162.68 | 164.30 | 162.66 | 164.28 | 1,320,411 | +2.11(+1.30%) |
Dec 23, 2021 | 161.68 | 162.68 | 161.66 | 162.16 | 1,494,718 | +0.88(+0.55%) |
Dec 22, 2021 | 159.96 | 161.28 | 159.86 | 161.28 | 1,562,429 | +1.20(+0.75%) |
Dec 21, 2021 | 159.45 | 160.19 | 158.66 | 160.08 | 1,535,879 | +1.86(+1.18%) |
Dec 20, 2021 | 158.13 | 158.42 | 157.03 | 158.22 | 2,565,735 | -1.70(-1.06%) |
Dec 17, 2021 | 161.36 | 161.84 | 159.77 | 159.91 | 2,342,301 | -2.49(-1.53%) |
Dec 16, 2021 | 163.51 | 163.62 | 161.88 | 162.40 | 2,503,829 | -0.26(-0.16%) |
Dec 15, 2021 | 160.71 | 162.66 | 160.35 | 162.66 | 3,637,182 | +1.83(+1.14%) |
Dec 14, 2021 | 161.00 | 161.72 | 160.15 | 160.83 | 2,183,115 | -0.91(-0.56%) |
Dec 13, 2021 | 162.01 | 162.30 | 161.30 | 161.74 | 2,068,892 | -0.44(-0.27%) |
Dec 10, 2021 | 161.35 | 162.20 | 161.02 | 162.18 | 1,692,164 | +2.07(+1.30%) |
Dec 09, 2021 | 159.95 | 160.74 | 159.78 | 160.11 | 1,851,013 | -0.35(-0.22%) |
Dec 08, 2021 | 160.70 | 160.93 | 159.65 | 160.46 | 1,867,749 | -0.19(-0.12%) |
Dec 07, 2021 | 160.09 | 161.09 | 159.97 | 160.65 | 2,043,468 | +1.94(+1.22%) |
Dec 06, 2021 | 157.82 | 159.33 | 157.55 | 158.71 | 2,325,582 | +2.11(+1.35%) |
Dec 03, 2021 | 157.34 | 157.85 | 155.20 | 156.60 | 3,346,831 | -0.07(-0.04%) |
Dec 02, 2021 | 154.52 | 157.33 | 154.41 | 156.66 | 3,053,951 | +2.63(+1.71%) |
Dec 01, 2021 | 156.65 | 157.97 | 153.97 | 154.03 | 3,289,094 | -0.84(-0.54%) |
Nov 30, 2021 | 157.45 | 157.63 | 154.66 | 154.88 | 3,444,579 | -3.57(-2.25%) |
Nov 29, 2021 | 158.33 | 159.08 | 157.53 | 158.44 | 2,149,137 | +1.44(+0.92%) |
Nov 26, 2021 | 157.97 | 158.51 | 156.54 | 157.00 | 2,093,208 | -3.25(-2.03%) |
Nov 24, 2021 | 159.87 | 160.32 | 159.49 | 160.25 | 1,558,924 | -0.05(-0.03%) |
Nov 23, 2021 | 159.54 | 160.37 | 159.11 | 160.30 | 2,387,900 | +0.56(+0.35%) |
Nov 22, 2021 | 160.04 | 161.19 | 159.67 | 159.74 | 1,892,350 | +0.02(+0.01%) |
Nov 19, 2021 | 160.15 | 160.32 | 159.60 | 159.72 | 1,428,522 | -0.47(-0.29%) |
Nov 18, 2021 | 160.46 | 160.25 | 160.10 | 160.19 | 1,340,132 | -0.09(-0.05%) |
Nov 17, 2021 | 160.73 | 160.82 | 159.98 | 160.28 | 910,665 | -0.68(-0.42%) |
Nov 16, 2021 | 160.33 | 161.51 | 160.33 | 160.96 | 958,343 | +0.82(+0.51%) |
Nov 15, 2021 | 160.52 | 160.62 | 159.85 | 160.13 | 1,162,674 | -0.04(-0.02%) |
Nov 12, 2021 | 159.74 | 160.44 | 159.40 | 160.17 | 1,043,256 | +0.99(+0.62%) |
Nov 11, 2021 | 159.72 | 159.72 | 159.06 | 159.18 | 951,733 | -0.16(-0.10%) |
Nov 10, 2021 | 159.57 | 159.34 | 1,122,276 | -0.56(-0.35%) | ||
Nov 09, 2021 | 159.90 | 160.03 | 159.40 | 159.91 | 1,651,879 | -0.01(-0.01%) |
Nov 08, 2021 | 160.39 | 160.59 | 159.36 | 159.91 | 1,160,017 | +0.07(+0.04%) |
Nov 05, 2021 | 159.67 | 160.37 | 159.32 | 159.85 | 1,047,014 | +0.81(+0.51%) |
Nov 04, 2021 | 158.73 | 159.13 | 158.47 | 159.04 | 1,184,720 | +0.52(+0.33%) |
Nov 03, 2021 | 157.57 | 158.65 | 157.28 | 158.52 | 1,252,428 | +0.56(+0.36%) |
Nov 02, 2021 | 157.37 | 158.08 | 157.28 | 157.96 | 1,161,090 | +0.92(+0.58%) |