Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 153.39 | 158.30 | 158.16 | 477,311 | +3.38(+2.18%) | |
Jan 28, 2022 | 157.06 | 158.61 | 150.29 | 154.78 | 383,286 | -3.36(-2.12%) |
Jan 27, 2022 | 163.40 | 165.36 | 154.10 | 158.14 | 669,406 | -3.73(-2.31%) |
Jan 26, 2022 | 164.56 | 166.44 | 160.86 | 161.88 | 401,621 | +0.24(+0.15%) |
Jan 25, 2022 | 160.50 | 163.53 | 157.24 | 161.64 | 641,461 | -2.52(-1.54%) |
Jan 24, 2022 | 156.52 | 164.36 | 153.39 | 164.16 | 492,897 | +2.92(+1.81%) |
Jan 21, 2022 | 161.33 | 166.08 | 159.89 | 161.24 | 453,542 | -0.72(-0.44%) |
Jan 20, 2022 | 168.73 | 169.03 | 161.69 | 161.96 | 492,637 | -7.09(-4.19%) |
Jan 19, 2022 | 178.60 | 179.05 | 168.82 | 169.05 | 472,555 | -8.45(-4.76%) |
Jan 18, 2022 | 178.85 | 179.51 | 176.72 | 177.50 | 422,607 | -3.09(-1.71%) |
Jan 14, 2022 | 180.59 | 0 | +0.32(+0.18%) | |||
Jan 13, 2022 | 177.80 | 183.60 | 176.33 | 180.27 | 485,224 | +4.90(+2.79%) |
Jan 12, 2022 | 176.90 | 178.75 | 170.91 | 175.37 | 690,663 | -1.40(-0.79%) |
Jan 11, 2022 | 176.43 | 177.41 | 172.04 | 176.77 | 691,561 | +0.81(+0.46%) |
Jan 10, 2022 | 174.94 | 176.16 | 172.46 | 175.96 | 559,831 | -0.99(-0.56%) |
Jan 07, 2022 | 179.42 | 181.62 | 176.29 | 176.95 | 610,626 | -3.30(-1.83%) |
Jan 06, 2022 | 176.52 | 181.99 | 176.40 | 180.25 | 471,246 | +2.10(+1.18%) |
Jan 05, 2022 | 183.09 | 184.73 | 177.91 | 178.15 | 540,741 | -4.10(-2.25%) |
Jan 04, 2022 | 178.18 | 184.15 | 177.42 | 182.25 | 427,394 | +7.16(+4.09%) |
Jan 03, 2022 | 174.82 | 177.60 | 173.44 | 175.09 | 248,155 | +2.16(+1.25%) |
Dec 31, 2021 | 170.88 | 174.20 | 170.73 | 172.93 | 202,193 | +1.20(+0.70%) |
Dec 30, 2021 | 173.56 | 175.41 | 171.53 | 171.73 | 266,606 | -0.30(-0.18%) |
Dec 29, 2021 | 173.13 | 174.72 | 171.70 | 172.04 | 328,199 | -0.68(-0.39%) |
Dec 28, 2021 | 173.81 | 175.51 | 171.24 | 172.72 | 394,704 | -1.56(-0.89%) |
Dec 27, 2021 | 169.21 | 174.68 | 169.21 | 174.28 | 427,206 | +4.11(+2.42%) |
Dec 23, 2021 | 166.64 | 170.59 | 166.64 | 170.16 | 421,247 | +5.47(+3.32%) |
Dec 22, 2021 | 161.38 | 164.78 | 160.80 | 164.69 | 368,808 | +3.31(+2.05%) |
Dec 21, 2021 | 160.40 | 162.36 | 159.75 | 161.38 | 387,991 | +2.80(+1.76%) |
Dec 20, 2021 | 161.69 | 162.23 | 157.20 | 158.59 | 549,262 | -6.27(-3.80%) |
Dec 17, 2021 | 166.67 | 167.34 | 163.11 | 164.85 | 1,153,728 | -3.01(-1.80%) |
Dec 16, 2021 | 169.82 | 174.26 | 167.42 | 167.87 | 491,467 | -4.49(-2.61%) |
Dec 15, 2021 | 171.50 | 172.66 | 167.72 | 172.36 | 570,738 | -0.11(-0.07%) |
Dec 14, 2021 | 171.97 | 174.10 | 170.64 | 172.47 | 909,330 | -1.26(-0.72%) |
Dec 13, 2021 | 176.48 | 177.67 | 170.72 | 173.73 | 805,429 | -3.63(-2.05%) |
Dec 10, 2021 | 174.57 | 177.57 | 174.29 | 177.36 | 615,117 | +3.55(+2.04%) |
Dec 09, 2021 | 174.87 | 176.86 | 171.56 | 173.80 | 1,008,234 | -3.17(-1.79%) |
Dec 08, 2021 | 173.80 | 177.00 | 173.22 | 176.97 | 875,006 | +3.76(+2.17%) |
Dec 07, 2021 | 170.12 | 173.35 | 169.32 | 173.21 | 786,746 | +4.81(+2.86%) |
Dec 06, 2021 | 167.35 | 169.50 | 163.41 | 168.40 | 778,124 | +3.90(+2.37%) |
Dec 03, 2021 | 166.59 | 166.84 | 162.84 | 164.51 | 504,160 | -1.00(-0.60%) |
Dec 02, 2021 | 161.79 | 165.87 | 161.28 | 165.50 | 548,409 | +5.75(+3.60%) |
Dec 01, 2021 | 162.88 | 165.24 | 159.18 | 159.75 | 970,293 | +1.80(+1.14%) |
Nov 30, 2021 | 157.50 | 159.05 | 155.49 | 157.95 | 1,076,032 | -1.14(-0.72%) |
Nov 29, 2021 | 163.68 | 163.68 | 155.98 | 159.09 | 484,021 | -2.11(-1.31%) |
Nov 26, 2021 | 160.51 | 162.36 | 156.99 | 161.20 | 317,022 | -7.51(-4.45%) |
Nov 24, 2021 | 168.66 | 169.74 | 166.96 | 168.71 | 303,020 | -1.71(-1.01%) |
Nov 23, 2021 | 167.91 | 170.73 | 166.76 | 170.43 | 414,191 | +2.21(+1.32%) |
Nov 22, 2021 | 168.12 | 170.72 | 166.76 | 168.22 | 400,113 | +1.17(+0.70%) |
Nov 19, 2021 | 170.45 | 170.45 | 165.69 | 167.05 | 516,953 | -4.40(-2.56%) |
Nov 18, 2021 | 171.03 | 171.50 | 170.83 | 171.44 | 394,802 | +1.07(+0.63%) |
Nov 17, 2021 | 175.33 | 176.04 | 169.81 | 170.37 | 924,883 | -5.62(-3.19%) |
Nov 16, 2021 | 177.97 | 180.24 | 175.82 | 175.99 | 805,002 | +0.00(+0.00%) |
Nov 15, 2021 | 173.58 | 176.09 | 172.64 | 175.99 | 530,254 | +3.23(+1.87%) |
Nov 12, 2021 | 167.74 | 172.81 | 165.88 | 172.76 | 625,731 | +5.38(+3.21%) |
Nov 11, 2021 | 167.57 | 168.87 | 164.41 | 167.39 | 583,204 | +0.27(+0.16%) |
Nov 10, 2021 | 168.52 | 167.11 | 614,467 | -2.48(-1.47%) | ||
Nov 09, 2021 | 168.80 | 170.34 | 167.30 | 169.60 | 552,063 | +1.51(+0.90%) |
Nov 08, 2021 | 169.10 | 169.47 | 166.52 | 168.08 | 311,617 | +0.28(+0.17%) |
Nov 05, 2021 | 169.44 | 169.85 | 166.23 | 167.80 | 298,988 | +0.77(+0.46%) |
Nov 04, 2021 | 169.77 | 171.73 | 166.20 | 167.03 | 422,595 | -1.95(-1.15%) |
Nov 03, 2021 | 158.43 | 169.77 | 158.25 | 168.98 | 625,304 | +5.51(+3.37%) |
Nov 02, 2021 | 163.89 | 167.10 | 160.05 | 163.47 | 754,817 | -2.46(-1.48%) |