Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 171.00 | 175.11 | 174.81 | 5,766,054 | +2.68(+1.56%) | |
Jan 28, 2022 | 166.97 | 172.27 | 165.03 | 172.12 | 4,394,098 | +5.02(+3.00%) |
Jan 27, 2022 | 171.77 | 173.23 | 165.87 | 167.11 | 3,754,760 | -3.32(-1.95%) |
Jan 26, 2022 | 172.01 | 174.23 | 168.20 | 170.43 | 8,491,622 | +2.15(+1.28%) |
Jan 25, 2022 | 161.51 | 169.60 | 155.21 | 168.28 | 13,699,836 | +13.78(+8.92%) |
Jan 24, 2022 | 151.47 | 155.00 | 148.59 | 154.50 | 5,560,108 | +0.18(+0.12%) |
Jan 21, 2022 | 155.49 | 157.37 | 153.28 | 154.31 | 3,887,507 | -2.12(-1.35%) |
Jan 20, 2022 | 156.63 | 159.98 | 155.01 | 156.43 | 4,324,065 | -0.46(-0.29%) |
Jan 19, 2022 | 162.08 | 162.08 | 156.68 | 156.89 | 3,694,330 | -4.65(-2.88%) |
Jan 18, 2022 | 163.23 | 164.23 | 160.24 | 161.53 | 4,460,703 | -2.17(-1.32%) |
Jan 14, 2022 | 163.70 | 0 | -4.75(-2.82%) | |||
Jan 13, 2022 | 170.04 | 171.46 | 168.03 | 168.46 | 3,917,297 | -1.15(-0.68%) |
Jan 12, 2022 | 171.31 | 171.89 | 169.31 | 169.60 | 3,316,791 | -0.88(-0.52%) |
Jan 11, 2022 | 169.67 | 170.82 | 167.68 | 170.49 | 2,841,949 | +1.59(+0.94%) |
Jan 10, 2022 | 171.29 | 171.29 | 165.75 | 168.89 | 4,462,831 | -0.62(-0.37%) |
Jan 07, 2022 | 167.68 | 170.47 | 167.07 | 169.52 | 3,130,324 | +1.44(+0.86%) |
Jan 06, 2022 | 167.73 | 168.85 | 165.02 | 168.08 | 2,725,453 | +1.53(+0.92%) |
Jan 05, 2022 | 169.41 | 170.96 | 166.30 | 166.55 | 4,631,095 | -1.79(-1.07%) |
Jan 04, 2022 | 164.57 | 168.77 | 164.46 | 168.34 | 4,949,565 | +5.24(+3.21%) |
Jan 03, 2022 | 159.52 | 163.29 | 159.41 | 163.11 | 3,392,531 | +4.47(+2.82%) |
Dec 31, 2021 | 159.12 | 160.16 | 158.30 | 158.64 | 1,798,259 | -0.54(-0.34%) |
Dec 30, 2021 | 159.63 | 160.77 | 159.03 | 159.18 | 1,684,012 | +0.32(+0.20%) |
Dec 29, 2021 | 159.63 | 159.93 | 158.31 | 158.86 | 2,145,742 | -0.56(-0.35%) |
Dec 28, 2021 | 158.64 | 161.09 | 158.64 | 159.42 | 2,098,970 | +0.02(+0.01%) |
Dec 27, 2021 | 160.00 | 160.00 | 157.60 | 159.41 | 1,740,112 | +0.19(+0.12%) |
Dec 23, 2021 | 158.89 | 161.35 | 158.63 | 159.21 | 3,238,693 | +1.67(+1.06%) |
Dec 22, 2021 | 155.66 | 158.22 | 155.58 | 157.54 | 2,979,578 | +1.51(+0.97%) |
Dec 21, 2021 | 152.97 | 156.17 | 152.74 | 156.03 | 3,845,211 | +4.87(+3.22%) |
Dec 20, 2021 | 152.24 | 153.41 | 149.12 | 151.16 | 3,959,096 | -3.99(-2.57%) |
Dec 17, 2021 | 156.12 | 156.42 | 152.19 | 155.16 | 9,928,437 | -2.90(-1.83%) |
Dec 16, 2021 | 159.03 | 160.17 | 156.99 | 158.06 | 5,051,062 | +0.74(+0.47%) |
Dec 15, 2021 | 157.78 | 158.11 | 153.72 | 157.32 | 5,163,219 | -0.59(-0.37%) |
Dec 14, 2021 | 157.22 | 160.25 | 156.18 | 157.91 | 3,054,998 | -0.44(-0.28%) |
Dec 13, 2021 | 161.35 | 161.35 | 157.08 | 158.35 | 3,586,096 | -3.62(-2.23%) |
Dec 10, 2021 | 164.24 | 165.41 | 160.93 | 161.97 | 2,855,091 | -0.96(-0.59%) |
Dec 09, 2021 | 162.76 | 163.71 | 161.50 | 162.93 | 2,314,762 | -0.88(-0.54%) |
Dec 08, 2021 | 162.89 | 165.37 | 162.21 | 163.81 | 4,167,594 | +1.92(+1.19%) |
Dec 07, 2021 | 159.51 | 164.03 | 159.18 | 161.89 | 5,283,043 | +6.08(+3.90%) |
Dec 06, 2021 | 154.25 | 157.81 | 153.26 | 155.81 | 4,270,468 | +4.60(+3.04%) |
Dec 03, 2021 | 153.29 | 153.53 | 148.97 | 151.21 | 4,196,516 | -0.80(-0.53%) |
Dec 02, 2021 | 147.08 | 153.12 | 147.08 | 152.02 | 6,472,793 | +6.51(+4.47%) |
Dec 01, 2021 | 151.37 | 152.31 | 145.34 | 145.51 | 6,339,006 | -2.17(-1.47%) |
Nov 30, 2021 | 150.39 | 151.14 | 147.10 | 147.68 | 7,674,732 | -5.39(-3.52%) |
Nov 29, 2021 | 155.88 | 156.51 | 149.66 | 153.07 | 6,449,550 | +1.01(+0.66%) |
Nov 26, 2021 | 160.08 | 160.23 | 149.81 | 152.06 | 7,016,965 | -14.34(-8.62%) |
Nov 24, 2021 | 163.37 | 166.76 | 162.81 | 166.41 | 3,703,052 | +0.74(+0.44%) |
Nov 23, 2021 | 166.10 | 166.74 | 162.74 | 165.67 | 6,074,505 | -0.05(-0.03%) |
Nov 22, 2021 | 169.68 | 169.94 | 165.71 | 165.72 | 4,797,158 | -2.56(-1.52%) |
Nov 19, 2021 | 168.46 | 169.95 | 166.63 | 168.28 | 4,596,228 | -2.59(-1.52%) |
Nov 18, 2021 | 174.54 | 171.32 | 170.58 | 170.87 | 4,145,137 | -3.30(-1.89%) |
Nov 17, 2021 | 175.69 | 176.23 | 172.80 | 174.16 | 3,652,703 | -1.27(-0.72%) |
Nov 16, 2021 | 177.84 | 177.84 | 174.29 | 175.43 | 3,372,108 | -2.14(-1.21%) |
Nov 15, 2021 | 177.00 | 178.35 | 176.52 | 177.58 | 1,802,957 | +1.20(+0.68%) |
Nov 12, 2021 | 175.23 | 176.85 | 174.20 | 176.37 | 2,465,201 | +0.57(+0.33%) |
Nov 11, 2021 | 176.47 | 177.19 | 175.26 | 175.80 | 2,186,026 | -0.09(-0.05%) |
Nov 10, 2021 | 173.92 | 175.89 | 3,399,307 | +1.48(+0.85%) | ||
Nov 09, 2021 | 174.31 | 175.70 | 173.02 | 174.41 | 3,301,635 | -0.18(-0.11%) |
Nov 08, 2021 | 172.67 | 176.57 | 172.40 | 174.59 | 3,461,171 | +3.26(+1.90%) |
Nov 05, 2021 | 170.84 | 172.40 | 170.03 | 171.33 | 4,059,059 | +4.03(+2.41%) |
Nov 04, 2021 | 166.91 | 168.74 | 166.46 | 167.30 | 3,418,385 | -0.08(-0.05%) |
Nov 03, 2021 | 167.46 | 168.56 | 166.54 | 167.38 | 3,951,174 | -0.54(-0.32%) |
Nov 02, 2021 | 169.69 | 169.89 | 167.34 | 167.92 | 3,353,957 | -1.01(-0.60%) |