Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 150.53 | 151.76 | 151.57 | 9,471,660 | -0.05(-0.03%) | |
Jan 28, 2022 | 149.83 | 152.04 | 148.61 | 151.62 | 10,073,462 | +1.29(+0.86%) |
Jan 27, 2022 | 149.94 | 152.41 | 149.80 | 150.32 | 9,615,219 | +0.93(+0.62%) |
Jan 26, 2022 | 148.63 | 150.74 | 147.72 | 149.40 | 11,332,759 | -1.31(-0.87%) |
Jan 25, 2022 | 151.57 | 152.37 | 149.15 | 150.71 | 9,916,707 | -1.66(-1.09%) |
Jan 24, 2022 | 154.38 | 155.04 | 149.94 | 152.37 | 15,707,459 | -1.25(-0.81%) |
Jan 21, 2022 | 153.98 | 156.20 | 153.13 | 153.62 | 11,567,626 | +0.59(+0.38%) |
Jan 20, 2022 | 151.26 | 155.24 | 151.26 | 153.03 | 11,429,763 | +0.82(+0.54%) |
Jan 19, 2022 | 148.09 | 154.27 | 147.49 | 152.21 | 14,991,887 | +4.95(+3.36%) |
Jan 18, 2022 | 148.95 | 148.95 | 146.61 | 147.26 | 11,695,226 | -2.89(-1.93%) |
Jan 14, 2022 | 150.16 | 0 | +1.43(+0.96%) | |||
Jan 13, 2022 | 149.69 | 149.82 | 148.25 | 148.73 | 6,972,454 | -0.68(-0.45%) |
Jan 12, 2022 | 148.70 | 149.73 | 148.29 | 149.40 | 7,588,913 | +0.33(+0.22%) |
Jan 11, 2022 | 150.54 | 150.54 | 147.43 | 149.07 | 12,732,709 | -1.75(-1.16%) |
Jan 10, 2022 | 152.69 | 153.26 | 150.49 | 150.82 | 8,572,602 | -2.09(-1.36%) |
Jan 07, 2022 | 153.27 | 153.65 | 152.16 | 152.91 | 6,490,618 | -0.08(-0.05%) |
Jan 06, 2022 | 154.41 | 155.22 | 152.79 | 152.99 | 8,055,898 | -1.30(-0.84%) |
Jan 05, 2022 | 153.56 | 155.33 | 153.53 | 154.29 | 9,929,716 | +0.69(+0.45%) |
Jan 04, 2022 | 152.49 | 154.46 | 152.38 | 153.59 | 9,848,349 | +0.54(+0.35%) |
Jan 03, 2022 | 151.92 | 153.10 | 150.22 | 153.06 | 9,916,477 | -0.64(-0.42%) |
Dec 31, 2021 | 153.02 | 153.84 | 152.65 | 153.70 | 5,669,621 | +0.76(+0.50%) |
Dec 30, 2021 | 154.47 | 154.65 | 152.79 | 152.94 | 6,291,076 | -1.33(-0.86%) |
Dec 29, 2021 | 153.35 | 155.01 | 153.23 | 154.27 | 5,690,861 | +1.27(+0.83%) |
Dec 28, 2021 | 152.18 | 153.51 | 152.16 | 153.00 | 6,310,657 | +0.82(+0.54%) |
Dec 27, 2021 | 150.96 | 152.20 | 150.91 | 152.18 | 4,841,131 | +1.76(+1.17%) |
Dec 23, 2021 | 149.86 | 151.20 | 149.81 | 150.43 | 6,003,726 | +0.73(+0.49%) |
Dec 22, 2021 | 148.24 | 149.94 | 147.77 | 149.69 | 7,052,431 | +1.46(+0.99%) |
Dec 21, 2021 | 148.12 | 148.59 | 147.32 | 148.23 | 7,389,126 | -0.09(-0.06%) |
Dec 20, 2021 | 147.14 | 148.88 | 147.11 | 148.32 | 9,985,930 | +0.38(+0.25%) |
Dec 17, 2021 | 150.95 | 151.95 | 147.81 | 147.95 | 25,931,012 | -3.43(-2.27%) |
Dec 16, 2021 | 149.14 | 151.57 | 148.85 | 151.38 | 11,549,997 | +2.11(+1.42%) |
Dec 15, 2021 | 148.12 | 150.00 | 148.12 | 149.26 | 9,740,722 | +0.57(+0.39%) |
Dec 14, 2021 | 148.36 | 149.04 | 147.19 | 148.69 | 9,235,486 | +0.54(+0.37%) |
Dec 13, 2021 | 145.92 | 148.76 | 145.55 | 148.14 | 9,519,218 | +2.08(+1.42%) |
Dec 10, 2021 | 144.56 | 146.39 | 144.16 | 146.07 | 7,633,553 | +2.01(+1.40%) |
Dec 09, 2021 | 143.11 | 144.87 | 142.44 | 144.06 | 8,868,331 | +0.84(+0.58%) |
Dec 08, 2021 | 142.51 | 143.44 | 141.20 | 143.22 | 8,865,981 | +0.64(+0.45%) |
Dec 07, 2021 | 142.77 | 143.36 | 142.13 | 142.58 | 8,422,012 | -0.38(-0.26%) |
Dec 06, 2021 | 141.12 | 143.18 | 141.12 | 142.96 | 12,701,122 | +2.13(+1.51%) |
Dec 03, 2021 | 139.08 | 140.94 | 138.74 | 140.82 | 11,921,097 | +2.46(+1.78%) |
Dec 02, 2021 | 138.13 | 139.49 | 138.06 | 138.36 | 10,084,672 | +0.81(+0.59%) |
Dec 01, 2021 | 136.10 | 138.94 | 136.10 | 137.56 | 8,848,084 | +1.71(+1.26%) |
Nov 30, 2021 | 138.88 | 139.57 | 135.41 | 135.84 | 12,448,214 | -4.17(-2.98%) |
Nov 29, 2021 | 138.86 | 140.62 | 137.92 | 140.02 | 7,572,221 | +1.46(+1.05%) |
Nov 26, 2021 | 139.60 | 140.67 | 138.41 | 138.56 | 6,707,513 | -1.12(-0.80%) |
Nov 24, 2021 | 139.78 | 139.88 | 138.76 | 139.68 | 6,029,468 | -0.73(-0.52%) |
Nov 23, 2021 | 138.90 | 140.47 | 138.75 | 140.41 | 8,421,643 | +1.54(+1.11%) |
Nov 22, 2021 | 138.09 | 139.94 | 137.96 | 138.87 | 7,051,718 | +0.92(+0.67%) |
Nov 19, 2021 | 139.01 | 139.27 | 137.92 | 137.95 | 6,677,786 | -0.28(-0.20%) |
Nov 18, 2021 | 138.16 | 138.32 | 137.98 | 138.23 | 5,863,623 | +0.02(+0.01%) |
Nov 17, 2021 | 138.09 | 138.85 | 137.57 | 138.21 | 5,203,431 | -0.08(-0.06%) |
Nov 16, 2021 | 138.49 | 139.61 | 138.13 | 138.30 | 8,051,818 | -0.20(-0.14%) |
Nov 15, 2021 | 138.15 | 138.82 | 137.62 | 138.49 | 5,864,503 | +0.79(+0.57%) |
Nov 12, 2021 | 137.87 | 138.19 | 137.16 | 137.71 | 6,053,391 | +0.15(+0.11%) |
Nov 11, 2021 | 137.99 | 138.09 | 137.38 | 137.56 | 4,359,653 | -0.39(-0.29%) |
Nov 10, 2021 | 136.94 | 137.95 | 7,806,010 | +1.34(+0.98%) | ||
Nov 09, 2021 | 136.27 | 137.02 | 135.84 | 136.61 | 5,186,589 | +0.41(+0.30%) |
Nov 08, 2021 | 136.71 | 137.27 | 135.32 | 136.19 | 6,230,836 | -1.03(-0.75%) |
Nov 05, 2021 | 136.65 | 137.53 | 136.05 | 137.22 | 6,452,624 | +0.68(+0.50%) |
Nov 04, 2021 | 134.21 | 136.61 | 133.74 | 136.54 | 6,812,756 | +0.25(+0.19%) |
Nov 03, 2021 | 135.42 | 136.34 | 134.85 | 136.29 | 8,110,079 | +0.93(+0.69%) |
Nov 02, 2021 | 134.10 | 135.84 | 133.68 | 135.36 | 10,594,037 | +1.33(+1.00%) |