Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 158.93 | 162.41 | 162.26 | 624,196 | +2.18(+1.36%) | |
Jan 28, 2022 | 152.74 | 160.09 | 150.91 | 160.08 | 692,698 | +8.06(+5.30%) |
Jan 27, 2022 | 152.44 | 155.34 | 150.30 | 152.03 | 951,173 | +0.39(+0.26%) |
Jan 26, 2022 | 154.42 | 156.27 | 151.13 | 151.64 | 635,942 | -1.96(-1.28%) |
Jan 25, 2022 | 156.23 | 157.14 | 152.31 | 153.60 | 718,035 | -4.23(-2.68%) |
Jan 24, 2022 | 164.82 | 164.82 | 154.52 | 157.83 | 548,910 | -0.50(-0.32%) |
Jan 21, 2022 | 158.09 | 160.66 | 155.95 | 158.33 | 735,974 | +0.64(+0.41%) |
Jan 20, 2022 | 162.39 | 163.75 | 157.15 | 157.69 | 734,915 | -3.23(-2.01%) |
Jan 19, 2022 | 160.06 | 164.84 | 158.31 | 160.92 | 655,108 | +1.01(+0.63%) |
Jan 18, 2022 | 162.34 | 162.34 | 157.90 | 159.91 | 551,081 | -3.45(-2.11%) |
Jan 14, 2022 | 163.36 | 0 | +0.72(+0.44%) | |||
Jan 13, 2022 | 166.96 | 166.96 | 162.15 | 162.64 | 529,644 | -3.59(-2.16%) |
Jan 12, 2022 | 164.38 | 167.25 | 164.21 | 166.23 | 464,345 | +2.10(+1.28%) |
Jan 11, 2022 | 164.00 | 164.33 | 160.60 | 164.13 | 426,580 | +0.17(+0.11%) |
Jan 10, 2022 | 163.65 | 164.44 | 160.73 | 163.96 | 446,060 | -0.18(-0.11%) |
Jan 07, 2022 | 163.59 | 165.47 | 161.87 | 164.14 | 430,969 | +0.14(+0.09%) |
Jan 06, 2022 | 167.32 | 168.58 | 162.84 | 164.00 | 548,958 | -3.21(-1.92%) |
Jan 05, 2022 | 169.01 | 171.67 | 167.06 | 167.21 | 900,794 | -1.68(-1.00%) |
Jan 04, 2022 | 165.46 | 169.97 | 163.56 | 168.89 | 797,852 | +3.36(+2.03%) |
Jan 03, 2022 | 161.55 | 165.93 | 160.63 | 165.53 | 525,060 | +4.06(+2.52%) |
Dec 31, 2021 | 161.78 | 162.54 | 161.22 | 161.47 | 235,787 | -0.71(-0.44%) |
Dec 30, 2021 | 162.96 | 163.43 | 162.02 | 162.18 | 219,079 | -0.12(-0.07%) |
Dec 29, 2021 | 161.70 | 162.84 | 160.91 | 162.29 | 199,656 | +0.45(+0.27%) |
Dec 28, 2021 | 160.57 | 161.89 | 158.91 | 161.85 | 155,797 | +1.77(+1.11%) |
Dec 27, 2021 | 160.48 | 160.48 | 158.06 | 160.08 | 241,741 | +0.12(+0.07%) |
Dec 23, 2021 | 161.23 | 161.75 | 159.94 | 159.96 | 324,556 | -0.39(-0.24%) |
Dec 22, 2021 | 159.81 | 161.26 | 158.35 | 160.35 | 371,177 | +0.78(+0.49%) |
Dec 21, 2021 | 157.44 | 159.82 | 156.67 | 159.57 | 318,587 | +1.96(+1.25%) |
Dec 20, 2021 | 157.70 | 158.19 | 155.89 | 157.60 | 420,282 | -1.21(-0.76%) |
Dec 17, 2021 | 159.38 | 159.67 | 157.31 | 158.81 | 1,059,288 | -0.83(-0.52%) |
Dec 16, 2021 | 155.42 | 159.94 | 154.35 | 159.65 | 818,255 | +5.01(+3.24%) |
Dec 15, 2021 | 154.09 | 155.49 | 153.21 | 154.64 | 636,655 | -2.35(-1.50%) |
Dec 14, 2021 | 156.08 | 158.18 | 156.03 | 156.99 | 490,008 | -0.16(-0.10%) |
Dec 13, 2021 | 152.74 | 158.44 | 152.74 | 157.15 | 892,974 | +4.22(+2.76%) |
Dec 10, 2021 | 151.75 | 153.57 | 150.82 | 152.93 | 416,015 | +1.54(+1.02%) |
Dec 09, 2021 | 150.79 | 152.14 | 150.20 | 151.39 | 443,891 | +0.23(+0.15%) |
Dec 08, 2021 | 152.66 | 152.66 | 150.92 | 151.16 | 449,099 | -1.01(-0.67%) |
Dec 07, 2021 | 154.32 | 154.77 | 151.15 | 152.17 | 1,047,051 | -1.47(-0.96%) |
Dec 06, 2021 | 149.37 | 153.93 | 148.11 | 153.64 | 648,463 | +4.71(+3.16%) |
Dec 03, 2021 | 147.06 | 150.24 | 146.11 | 148.93 | 847,899 | +1.81(+1.23%) |
Dec 02, 2021 | 142.63 | 148.43 | 142.63 | 147.12 | 696,934 | +4.50(+3.15%) |
Dec 01, 2021 | 147.46 | 148.80 | 142.53 | 142.63 | 981,464 | -3.54(-2.42%) |
Nov 30, 2021 | 146.87 | 147.82 | 144.97 | 146.16 | 1,405,055 | -0.66(-0.45%) |
Nov 29, 2021 | 147.01 | 147.66 | 145.34 | 146.82 | 776,892 | +1.13(+0.77%) |
Nov 26, 2021 | 147.05 | 147.76 | 144.13 | 145.69 | 386,737 | -1.61(-1.09%) |
Nov 24, 2021 | 147.02 | 148.48 | 146.71 | 147.30 | 515,229 | -0.22(-0.15%) |
Nov 23, 2021 | 147.53 | 148.59 | 146.63 | 147.52 | 516,604 | -0.13(-0.09%) |
Nov 22, 2021 | 147.43 | 148.73 | 146.15 | 147.66 | 606,048 | -0.03(-0.02%) |
Nov 19, 2021 | 146.92 | 148.77 | 146.25 | 147.69 | 881,688 | +1.36(+0.93%) |
Nov 18, 2021 | 147.96 | 146.68 | 146.11 | 146.33 | 879,516 | -1.93(-1.30%) |
Nov 17, 2021 | 151.51 | 151.51 | 147.36 | 148.26 | 1,173,800 | -3.70(-2.44%) |
Nov 16, 2021 | 152.00 | 153.64 | 151.93 | 151.96 | 435,745 | +0.62(+0.41%) |
Nov 15, 2021 | 152.46 | 153.19 | 151.19 | 151.34 | 446,908 | -0.71(-0.47%) |
Nov 12, 2021 | 153.47 | 153.84 | 151.38 | 152.05 | 1,156,467 | -1.42(-0.92%) |
Nov 11, 2021 | 156.57 | 156.85 | 153.12 | 153.47 | 423,474 | -2.58(-1.66%) |
Nov 10, 2021 | 153.67 | 156.05 | 638,844 | +2.75(+1.79%) | ||
Nov 09, 2021 | 148.36 | 154.00 | 148.20 | 153.31 | 955,185 | -1.99(-1.28%) |
Nov 08, 2021 | 152.71 | 157.62 | 152.33 | 155.29 | 1,007,501 | +2.65(+1.74%) |
Nov 05, 2021 | 153.83 | 154.94 | 151.90 | 152.64 | 587,361 | -0.29(-0.19%) |
Nov 04, 2021 | 153.39 | 156.46 | 152.31 | 152.93 | 471,524 | -0.46(-0.30%) |
Nov 03, 2021 | 152.77 | 155.17 | 147.66 | 153.39 | 1,108,455 | -0.16(-0.11%) |
Nov 02, 2021 | 160.66 | 160.66 | 153.32 | 153.56 | 644,689 | -6.49(-4.05%) |