Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 148.65 | 151.43 | 151.32 | 2,295,545 | +1.66(+1.11%) | |
Jan 28, 2022 | 147.62 | 149.78 | 144.83 | 149.66 | 2,449,407 | +1.21(+0.82%) |
Jan 27, 2022 | 153.21 | 153.78 | 147.34 | 148.45 | 1,758,200 | -2.69(-1.78%) |
Jan 26, 2022 | 151.99 | 154.03 | 149.31 | 151.14 | 2,119,155 | +0.76(+0.51%) |
Jan 25, 2022 | 150.98 | 151.81 | 146.45 | 150.38 | 2,603,796 | -3.13(-2.04%) |
Jan 24, 2022 | 150.47 | 154.03 | 147.00 | 153.51 | 2,737,169 | +0.17(+0.11%) |
Jan 21, 2022 | 154.11 | 156.40 | 152.46 | 153.34 | 2,347,365 | -0.50(-0.32%) |
Jan 20, 2022 | 156.63 | 157.90 | 153.56 | 153.84 | 2,164,570 | -2.22(-1.43%) |
Jan 19, 2022 | 159.31 | 159.63 | 155.87 | 156.06 | 2,479,509 | -3.09(-1.94%) |
Jan 18, 2022 | 160.95 | 161.58 | 157.30 | 159.16 | 2,205,886 | -4.10(-2.51%) |
Jan 14, 2022 | 163.25 | 0 | -0.25(-0.15%) | |||
Jan 13, 2022 | 163.84 | 164.56 | 162.73 | 163.50 | 1,398,818 | -0.27(-0.16%) |
Jan 12, 2022 | 161.58 | 164.28 | 161.13 | 163.77 | 2,076,595 | +3.53(+2.21%) |
Jan 11, 2022 | 159.51 | 160.49 | 157.26 | 160.23 | 1,126,140 | +1.28(+0.81%) |
Jan 10, 2022 | 159.04 | 159.41 | 155.50 | 158.95 | 1,985,465 | -1.37(-0.85%) |
Jan 07, 2022 | 161.90 | 163.21 | 160.28 | 160.32 | 2,177,520 | -1.49(-0.92%) |
Jan 06, 2022 | 161.32 | 163.08 | 160.85 | 161.81 | 1,501,136 | +0.38(+0.24%) |
Jan 05, 2022 | 164.18 | 165.15 | 161.26 | 161.43 | 1,799,839 | -2.34(-1.43%) |
Jan 04, 2022 | 162.02 | 164.55 | 161.27 | 163.77 | 2,162,410 | +2.67(+1.66%) |
Jan 03, 2022 | 165.61 | 165.61 | 160.39 | 161.09 | 1,368,548 | -3.97(-2.41%) |
Dec 31, 2021 | 163.30 | 165.89 | 163.30 | 165.07 | 877,974 | +1.34(+0.82%) |
Dec 30, 2021 | 164.36 | 164.78 | 163.56 | 163.73 | 925,947 | -0.28(-0.17%) |
Dec 29, 2021 | 163.95 | 164.40 | 162.83 | 164.01 | 1,536,394 | +0.49(+0.30%) |
Dec 28, 2021 | 162.97 | 164.06 | 162.67 | 163.52 | 703,839 | +0.51(+0.31%) |
Dec 27, 2021 | 161.36 | 163.08 | 160.21 | 163.01 | 765,043 | +2.51(+1.57%) |
Dec 23, 2021 | 159.77 | 161.59 | 159.65 | 160.50 | 902,366 | +1.24(+0.78%) |
Dec 22, 2021 | 159.27 | 160.16 | 158.86 | 159.26 | 1,318,928 | -0.48(-0.30%) |
Dec 21, 2021 | 158.00 | 159.86 | 157.03 | 159.74 | 2,108,679 | +3.04(+1.94%) |
Dec 20, 2021 | 155.99 | 157.17 | 153.93 | 156.70 | 2,247,521 | -0.97(-0.61%) |
Dec 17, 2021 | 160.97 | 161.89 | 157.33 | 157.66 | 2,791,944 | -3.56(-2.21%) |
Dec 16, 2021 | 163.01 | 163.57 | 160.41 | 161.23 | 1,469,456 | -0.44(-0.27%) |
Dec 15, 2021 | 158.70 | 161.90 | 157.98 | 161.67 | 2,370,089 | +4.22(+2.68%) |
Dec 14, 2021 | 160.85 | 161.75 | 155.26 | 157.44 | 2,971,270 | -4.64(-2.86%) |
Dec 13, 2021 | 162.99 | 163.66 | 161.23 | 162.09 | 1,673,921 | -0.73(-0.45%) |
Dec 10, 2021 | 161.96 | 163.22 | 161.55 | 162.81 | 1,500,078 | +1.79(+1.11%) |
Dec 09, 2021 | 162.16 | 162.37 | 159.94 | 161.03 | 1,931,473 | -1.27(-0.78%) |
Dec 08, 2021 | 163.22 | 163.76 | 160.49 | 162.30 | 2,080,241 | -0.64(-0.39%) |
Dec 07, 2021 | 164.45 | 166.64 | 162.61 | 162.94 | 1,973,119 | +0.73(+0.45%) |
Dec 06, 2021 | 160.26 | 163.00 | 159.06 | 162.21 | 1,814,911 | +3.24(+2.04%) |
Dec 03, 2021 | 159.82 | 160.56 | 157.10 | 158.97 | 1,424,696 | -0.18(-0.11%) |
Dec 02, 2021 | 154.83 | 160.01 | 154.83 | 159.16 | 1,479,534 | +4.93(+3.20%) |
Dec 01, 2021 | 158.06 | 159.76 | 154.13 | 154.23 | 2,038,538 | -0.56(-0.36%) |
Nov 30, 2021 | 158.62 | 159.42 | 154.14 | 154.79 | 4,446,699 | -5.08(-3.18%) |
Nov 29, 2021 | 161.78 | 162.04 | 158.03 | 159.87 | 2,165,890 | -0.12(-0.08%) |
Nov 26, 2021 | 159.16 | 160.63 | 157.04 | 160.00 | 1,173,678 | -3.28(-2.01%) |
Nov 24, 2021 | 163.77 | 164.50 | 162.54 | 163.28 | 1,293,989 | -1.55(-0.94%) |
Nov 23, 2021 | 164.30 | 165.18 | 163.60 | 164.83 | 1,103,789 | +0.24(+0.15%) |
Nov 22, 2021 | 165.60 | 167.06 | 164.47 | 164.59 | 1,313,718 | +0.02(+0.01%) |
Nov 19, 2021 | 165.60 | 166.01 | 164.21 | 164.57 | 1,396,828 | -0.97(-0.59%) |
Nov 18, 2021 | 165.39 | 165.79 | 165.15 | 165.54 | 943,140 | +0.21(+0.13%) |
Nov 17, 2021 | 166.00 | 166.00 | 163.82 | 165.34 | 1,499,210 | -0.67(-0.40%) |
Nov 16, 2021 | 164.99 | 167.84 | 164.69 | 166.00 | 1,364,499 | +1.01(+0.61%) |
Nov 15, 2021 | 164.28 | 165.44 | 163.86 | 164.99 | 1,067,473 | +0.90(+0.55%) |
Nov 12, 2021 | 162.81 | 164.59 | 161.25 | 164.09 | 1,244,203 | +1.80(+1.11%) |
Nov 11, 2021 | 164.31 | 164.41 | 161.91 | 162.30 | 1,210,253 | -1.86(-1.13%) |
Nov 10, 2021 | 166.15 | 164.16 | 1,376,176 | -1.94(-1.17%) | ||
Nov 09, 2021 | 165.37 | 166.65 | 164.93 | 166.10 | 1,090,293 | +0.89(+0.54%) |
Nov 08, 2021 | 165.78 | 166.24 | 163.85 | 165.21 | 1,782,674 | +2.30(+1.41%) |
Nov 05, 2021 | 164.45 | 164.95 | 161.93 | 162.90 | 1,280,323 | -0.65(-0.39%) |
Nov 04, 2021 | 162.54 | 164.58 | 162.23 | 163.55 | 1,206,771 | +2.37(+1.47%) |
Nov 03, 2021 | 161.32 | 163.58 | 159.13 | 161.18 | 2,054,602 | -2.04(-1.25%) |
Nov 02, 2021 | 158.00 | 163.80 | 156.91 | 163.22 | 2,521,296 | +6.93(+4.44%) |