Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 141.81 | 143.66 | 143.55 | 7,150,069 | +2.09(+1.48%) | |
Jan 28, 2022 | 139.72 | 141.57 | 136.32 | 141.46 | 6,325,452 | +1.23(+0.88%) |
Jan 27, 2022 | 140.56 | 142.85 | 139.20 | 140.22 | 6,597,863 | +0.63(+0.45%) |
Jan 26, 2022 | 143.27 | 144.42 | 138.37 | 139.59 | 7,675,554 | -1.44(-1.02%) |
Jan 25, 2022 | 140.54 | 143.06 | 138.16 | 141.04 | 8,448,174 | -0.50(-0.36%) |
Jan 24, 2022 | 136.51 | 141.84 | 135.30 | 141.54 | 10,039,633 | +2.96(+2.13%) |
Jan 21, 2022 | 139.91 | 141.89 | 138.49 | 138.59 | 7,791,230 | +0.21(+0.15%) |
Jan 20, 2022 | 141.02 | 142.88 | 138.15 | 138.37 | 5,534,313 | -2.31(-1.64%) |
Jan 19, 2022 | 143.25 | 144.55 | 140.59 | 140.68 | 4,974,980 | -1.78(-1.25%) |
Jan 18, 2022 | 143.54 | 144.29 | 141.84 | 142.47 | 7,149,244 | -1.19(-0.83%) |
Jan 14, 2022 | 143.66 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 148.52 | 148.91 | 144.47 | 145.02 | 5,146,985 | -2.54(-1.72%) |
Jan 12, 2022 | 147.49 | 148.78 | 146.14 | 147.56 | 6,547,535 | +1.85(+1.27%) |
Jan 11, 2022 | 145.89 | 146.24 | 143.09 | 145.71 | 8,502,482 | -0.14(-0.09%) |
Jan 10, 2022 | 145.93 | 146.71 | 144.23 | 145.85 | 10,765,896 | -6.33(-4.16%) |
Jan 07, 2022 | 155.86 | 156.22 | 152.07 | 152.18 | 5,268,825 | -3.95(-2.53%) |
Jan 06, 2022 | 157.14 | 158.21 | 154.21 | 156.12 | 4,275,050 | -1.17(-0.75%) |
Jan 05, 2022 | 161.41 | 161.91 | 157.15 | 157.30 | 5,178,056 | -4.01(-2.49%) |
Jan 04, 2022 | 160.82 | 162.08 | 159.96 | 161.31 | 6,252,896 | +1.67(+1.04%) |
Jan 03, 2022 | 162.42 | 162.78 | 158.33 | 159.64 | 5,848,965 | -1.94(-1.20%) |
Dec 31, 2021 | 162.45 | 162.60 | 161.14 | 161.58 | 2,838,629 | -0.79(-0.49%) |
Dec 30, 2021 | 163.17 | 164.93 | 162.10 | 162.38 | 2,750,746 | -1.25(-0.76%) |
Dec 29, 2021 | 161.97 | 164.62 | 161.51 | 163.63 | 3,951,005 | +2.29(+1.42%) |
Dec 28, 2021 | 162.68 | 163.12 | 161.22 | 161.34 | 2,742,326 | -1.12(-0.69%) |
Dec 27, 2021 | 161.44 | 162.57 | 160.43 | 162.47 | 3,887,996 | +1.85(+1.15%) |
Dec 23, 2021 | 161.18 | 162.06 | 160.39 | 160.61 | 3,999,033 | +0.22(+0.14%) |
Dec 22, 2021 | 162.14 | 163.84 | 159.08 | 160.39 | 5,992,484 | -1.15(-0.71%) |
Dec 21, 2021 | 161.60 | 165.97 | 159.68 | 161.54 | 14,297,871 | +9.36(+6.15%) |
Dec 20, 2021 | 154.48 | 154.73 | 150.72 | 152.19 | 8,646,155 | -4.25(-2.71%) |
Dec 17, 2021 | 156.70 | 157.89 | 155.65 | 156.44 | 7,963,070 | -1.32(-0.84%) |
Dec 16, 2021 | 157.73 | 160.88 | 157.57 | 157.75 | 7,361,394 | -1.14(-0.72%) |
Dec 15, 2021 | 159.96 | 160.61 | 156.88 | 158.90 | 7,368,559 | -1.45(-0.91%) |
Dec 14, 2021 | 161.22 | 161.98 | 159.20 | 160.35 | 5,036,036 | -1.40(-0.86%) |
Dec 13, 2021 | 163.66 | 164.22 | 160.22 | 161.75 | 6,156,106 | -2.15(-1.31%) |
Dec 10, 2021 | 163.36 | 165.04 | 162.22 | 163.90 | 4,941,981 | +0.93(+0.57%) |
Dec 09, 2021 | 164.12 | 165.94 | 162.86 | 162.97 | 5,334,561 | -2.09(-1.26%) |
Dec 08, 2021 | 165.99 | 166.55 | 164.66 | 165.05 | 5,791,173 | -1.01(-0.61%) |
Dec 07, 2021 | 165.89 | 168.05 | 165.20 | 166.06 | 6,086,720 | +2.31(+1.41%) |
Dec 06, 2021 | 165.62 | 165.99 | 162.93 | 163.75 | 5,810,829 | -1.29(-0.78%) |
Dec 03, 2021 | 165.41 | 166.82 | 161.67 | 165.04 | 5,032,060 | +0.53(+0.32%) |
Dec 02, 2021 | 161.88 | 165.04 | 161.61 | 164.52 | 4,550,223 | +3.19(+1.98%) |
Dec 01, 2021 | 165.38 | 167.78 | 161.30 | 161.32 | 6,838,870 | -2.46(-1.50%) |
Nov 30, 2021 | 163.34 | 166.02 | 162.12 | 163.78 | 11,401,626 | -0.61(-0.37%) |
Nov 29, 2021 | 164.35 | 165.63 | 163.77 | 164.39 | 5,630,346 | +1.79(+1.10%) |
Nov 26, 2021 | 162.64 | 164.21 | 162.13 | 162.60 | 4,909,502 | -3.88(-2.33%) |
Nov 24, 2021 | 163.05 | 166.87 | 162.26 | 166.48 | 4,792,466 | -0.12(-0.07%) |
Nov 23, 2021 | 167.47 | 167.84 | 164.91 | 166.60 | 5,478,838 | -2.02(-1.20%) |
Nov 22, 2021 | 169.34 | 172.02 | 168.61 | 168.62 | 6,146,001 | -0.62(-0.37%) |
Nov 19, 2021 | 166.60 | 171.48 | 165.03 | 169.24 | 6,351,359 | +3.42(+2.06%) |
Nov 18, 2021 | 166.77 | 165.97 | 164.86 | 165.82 | 4,179,094 | -0.38(-0.23%) |
Nov 17, 2021 | 166.06 | 167.17 | 164.76 | 166.20 | 4,066,035 | -0.09(-0.05%) |
Nov 16, 2021 | 163.79 | 168.37 | 163.79 | 166.29 | 4,515,855 | +2.88(+1.76%) |
Nov 15, 2021 | 164.22 | 164.86 | 163.08 | 163.40 | 3,985,324 | -0.23(-0.14%) |
Nov 12, 2021 | 162.10 | 164.20 | 162.00 | 163.63 | 5,304,004 | +2.05(+1.27%) |
Nov 11, 2021 | 164.13 | 164.13 | 161.25 | 161.58 | 5,160,754 | -1.25(-0.77%) |
Nov 10, 2021 | 165.71 | 162.83 | 8,457,445 | -5.38(-3.20%) | ||
Nov 09, 2021 | 165.72 | 168.31 | 165.44 | 168.21 | 4,485,914 | +1.91(+1.15%) |
Nov 08, 2021 | 170.66 | 170.84 | 164.86 | 166.31 | 8,574,972 | -5.48(-3.19%) |
Nov 05, 2021 | 170.06 | 173.32 | 169.83 | 171.78 | 6,088,841 | +2.00(+1.18%) |
Nov 04, 2021 | 166.65 | 169.96 | 166.45 | 169.78 | 5,641,756 | +2.84(+1.70%) |
Nov 03, 2021 | 163.55 | 167.27 | 163.21 | 166.94 | 7,447,020 | +4.52(+2.78%) |
Nov 02, 2021 | 161.38 | 162.74 | 160.75 | 162.42 | 5,205,750 | +1.45(+0.90%) |