Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 155.74 | 157.65 | 157.24 | 1,563,657 | +0.86(+0.55%) | |
Jan 28, 2022 | 154.56 | 156.43 | 154.30 | 156.38 | 1,179,806 | +1.38(+0.89%) |
Jan 27, 2022 | 154.33 | 156.40 | 152.61 | 155.00 | 1,869,473 | +0.70(+0.45%) |
Jan 26, 2022 | 156.02 | 159.24 | 153.75 | 154.30 | 2,872,424 | -9.19(-5.62%) |
Jan 25, 2022 | 164.44 | 164.80 | 160.85 | 163.49 | 1,490,085 | -1.18(-0.72%) |
Jan 24, 2022 | 167.04 | 169.68 | 162.62 | 164.67 | 2,476,537 | -1.54(-0.92%) |
Jan 21, 2022 | 164.77 | 167.90 | 163.75 | 166.20 | 1,315,309 | +2.44(+1.49%) |
Jan 20, 2022 | 168.44 | 168.76 | 163.56 | 163.76 | 1,795,511 | -4.79(-2.84%) |
Jan 19, 2022 | 168.86 | 170.19 | 166.83 | 168.56 | 1,618,072 | +0.11(+0.07%) |
Jan 18, 2022 | 172.83 | 172.83 | 168.17 | 168.45 | 1,227,251 | -5.20(-3.00%) |
Jan 14, 2022 | 173.65 | 0 | +3.38(+1.98%) | |||
Jan 13, 2022 | 169.55 | 170.68 | 169.01 | 170.27 | 1,345,299 | +0.89(+0.53%) |
Jan 12, 2022 | 166.30 | 169.79 | 165.71 | 169.38 | 1,834,433 | +2.27(+1.36%) |
Jan 11, 2022 | 167.27 | 168.31 | 166.20 | 167.11 | 1,375,889 | -0.12(-0.07%) |
Jan 10, 2022 | 168.04 | 169.58 | 166.95 | 167.23 | 1,623,465 | -0.19(-0.11%) |
Jan 07, 2022 | 166.61 | 168.04 | 165.86 | 167.41 | 1,213,371 | +1.27(+0.76%) |
Jan 06, 2022 | 165.62 | 167.46 | 164.52 | 166.15 | 1,441,157 | +1.03(+0.63%) |
Jan 05, 2022 | 163.78 | 165.71 | 163.71 | 165.11 | 978,404 | +1.71(+1.05%) |
Jan 04, 2022 | 161.85 | 164.13 | 161.63 | 163.40 | 1,036,724 | +0.61(+0.38%) |
Jan 03, 2022 | 161.92 | 162.89 | 159.23 | 162.79 | 1,116,620 | +0.53(+0.33%) |
Dec 31, 2021 | 160.74 | 162.68 | 160.38 | 162.26 | 718,707 | +1.90(+1.18%) |
Dec 30, 2021 | 160.06 | 160.84 | 159.14 | 160.36 | 781,935 | +0.88(+0.55%) |
Dec 29, 2021 | 160.47 | 161.17 | 159.00 | 159.48 | 756,534 | -0.51(-0.32%) |
Dec 28, 2021 | 159.74 | 160.11 | 158.92 | 160.00 | 601,155 | +0.97(+0.61%) |
Dec 27, 2021 | 157.74 | 159.18 | 157.64 | 159.03 | 644,401 | +0.99(+0.62%) |
Dec 23, 2021 | 159.09 | 159.30 | 157.66 | 158.04 | 662,671 | -0.87(-0.55%) |
Dec 22, 2021 | 159.18 | 159.67 | 157.60 | 158.92 | 738,840 | -0.36(-0.23%) |
Dec 21, 2021 | 163.32 | 163.70 | 158.26 | 159.28 | 1,455,531 | -5.06(-3.08%) |
Dec 20, 2021 | 162.72 | 167.05 | 162.11 | 164.34 | 2,042,843 | +2.27(+1.40%) |
Dec 17, 2021 | 166.23 | 168.19 | 161.25 | 162.07 | 2,740,103 | -3.73(-2.25%) |
Dec 16, 2021 | 163.17 | 166.62 | 162.55 | 165.80 | 1,782,734 | +1.90(+1.16%) |
Dec 15, 2021 | 161.07 | 165.50 | 161.07 | 163.90 | 1,857,201 | +3.22(+2.00%) |
Dec 14, 2021 | 160.99 | 161.85 | 159.28 | 160.69 | 1,337,563 | +0.55(+0.34%) |
Dec 13, 2021 | 156.03 | 161.24 | 154.67 | 160.13 | 2,066,123 | +3.30(+2.11%) |
Dec 10, 2021 | 156.01 | 157.35 | 155.52 | 156.83 | 853,471 | +1.50(+0.96%) |
Dec 09, 2021 | 155.99 | 156.24 | 154.26 | 155.33 | 786,882 | -0.80(-0.51%) |
Dec 08, 2021 | 153.93 | 156.53 | 153.55 | 156.13 | 972,350 | +2.34(+1.52%) |
Dec 07, 2021 | 156.14 | 156.68 | 152.52 | 153.79 | 1,815,995 | -3.23(-2.06%) |
Dec 06, 2021 | 156.49 | 157.81 | 155.55 | 157.02 | 1,211,661 | +0.53(+0.34%) |
Dec 03, 2021 | 154.68 | 157.88 | 154.68 | 156.49 | 1,297,868 | +1.57(+1.02%) |
Dec 02, 2021 | 154.75 | 156.38 | 154.45 | 154.91 | 1,787,996 | +0.66(+0.43%) |
Dec 01, 2021 | 151.69 | 155.38 | 150.98 | 154.25 | 1,693,615 | +2.71(+1.79%) |
Nov 30, 2021 | 157.88 | 157.88 | 151.33 | 151.55 | 3,003,195 | -5.87(-3.73%) |
Nov 29, 2021 | 160.02 | 161.33 | 157.32 | 157.42 | 1,492,286 | -4.70(-2.90%) |
Nov 26, 2021 | 157.76 | 162.35 | 157.53 | 162.12 | 2,530,856 | +5.71(+3.65%) |
Nov 24, 2021 | 157.12 | 157.12 | 155.08 | 156.40 | 913,148 | -0.72(-0.46%) |
Nov 23, 2021 | 156.32 | 157.34 | 154.75 | 157.12 | 911,279 | +1.14(+0.73%) |
Nov 22, 2021 | 154.88 | 157.14 | 154.41 | 155.98 | 888,678 | +0.59(+0.38%) |
Nov 19, 2021 | 156.93 | 159.56 | 154.78 | 155.39 | 1,389,284 | +1.13(+0.73%) |
Nov 18, 2021 | 157.27 | 154.65 | 153.34 | 154.26 | 1,049,294 | -3.24(-2.06%) |
Nov 17, 2021 | 158.36 | 160.23 | 157.01 | 157.50 | 1,594,142 | -0.61(-0.39%) |
Nov 16, 2021 | 158.20 | 159.13 | 157.32 | 158.12 | 1,063,509 | +0.03(+0.02%) |
Nov 15, 2021 | 154.51 | 158.14 | 154.51 | 158.09 | 1,368,346 | +3.57(+2.31%) |
Nov 12, 2021 | 154.71 | 155.39 | 153.56 | 154.51 | 854,975 | +0.09(+0.06%) |
Nov 11, 2021 | 153.68 | 154.49 | 151.66 | 154.42 | 914,036 | +0.47(+0.30%) |
Nov 10, 2021 | 155.08 | 153.37 | 153.96 | 878,900 | -0.66(-0.43%) | |
Nov 09, 2021 | 153.31 | 154.78 | 152.57 | 154.62 | 1,089,581 | +1.75(+1.14%) |
Nov 08, 2021 | 151.81 | 153.15 | 150.78 | 152.87 | 1,004,193 | +0.94(+0.62%) |
Nov 05, 2021 | 152.00 | 152.61 | 150.09 | 151.93 | 1,408,396 | -1.10(-0.72%) |
Nov 04, 2021 | 153.88 | 155.00 | 152.26 | 153.03 | 1,093,702 | -0.86(-0.56%) |
Nov 03, 2021 | 152.62 | 155.39 | 151.81 | 153.88 | 1,301,084 | -0.03(-0.02%) |
Nov 02, 2021 | 155.41 | 156.96 | 152.50 | 153.91 | 2,794,912 | +1.85(+1.22%) |