Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 149.63 | 150.85 | 150.66 | 9,528,653 | -0.05(-0.03%) | |
Jan 28, 2022 | 148.94 | 151.13 | 147.72 | 150.71 | 10,134,076 | +1.29(+0.86%) |
Jan 27, 2022 | 149.05 | 151.50 | 148.91 | 149.42 | 9,673,076 | +0.92(+0.62%) |
Jan 26, 2022 | 147.74 | 149.84 | 146.84 | 148.50 | 11,400,950 | -1.31(-0.87%) |
Jan 25, 2022 | 150.66 | 151.46 | 148.25 | 149.81 | 9,976,378 | -1.65(-1.09%) |
Jan 24, 2022 | 153.46 | 154.11 | 149.04 | 151.46 | 15,801,973 | -1.24(-0.81%) |
Jan 21, 2022 | 153.06 | 155.26 | 152.21 | 152.70 | 11,637,231 | +0.58(+0.38%) |
Jan 20, 2022 | 150.35 | 154.31 | 150.35 | 152.12 | 11,498,538 | +0.82(+0.54%) |
Jan 19, 2022 | 147.20 | 153.35 | 146.60 | 151.30 | 15,082,115 | +4.92(+3.36%) |
Jan 18, 2022 | 148.06 | 148.06 | 145.74 | 146.38 | 11,765,614 | -2.88(-1.93%) |
Jan 14, 2022 | 149.26 | 0 | +1.42(+0.96%) | |||
Jan 13, 2022 | 148.79 | 148.92 | 147.36 | 147.84 | 7,014,418 | -0.67(-0.45%) |
Jan 12, 2022 | 147.81 | 148.84 | 147.41 | 148.51 | 7,634,587 | +0.33(+0.22%) |
Jan 11, 2022 | 149.64 | 149.64 | 146.55 | 148.18 | 12,809,341 | -1.74(-1.16%) |
Jan 10, 2022 | 151.78 | 152.35 | 149.59 | 149.92 | 8,624,196 | -2.07(-1.36%) |
Jan 07, 2022 | 152.36 | 152.73 | 151.25 | 151.99 | 6,529,682 | -0.08(-0.06%) |
Jan 06, 2022 | 153.49 | 154.29 | 151.87 | 152.08 | 8,104,382 | -1.29(-0.84%) |
Jan 05, 2022 | 152.65 | 154.40 | 152.61 | 153.37 | 9,989,477 | +0.69(+0.45%) |
Jan 04, 2022 | 151.57 | 153.53 | 151.47 | 152.68 | 9,907,621 | +0.53(+0.35%) |
Jan 03, 2022 | 151.01 | 152.18 | 149.32 | 152.14 | 9,976,159 | -0.63(-0.42%) |
Dec 31, 2021 | 152.10 | 152.92 | 151.73 | 152.78 | 5,703,743 | +0.76(+0.50%) |
Dec 30, 2021 | 153.54 | 153.72 | 151.87 | 152.02 | 6,328,939 | -1.33(-0.86%) |
Dec 29, 2021 | 152.43 | 154.09 | 152.31 | 153.35 | 5,725,111 | +1.26(+0.83%) |
Dec 28, 2021 | 151.26 | 152.59 | 151.25 | 152.09 | 6,348,638 | +0.81(+0.54%) |
Dec 27, 2021 | 150.06 | 151.29 | 150.00 | 151.27 | 4,870,268 | +1.75(+1.17%) |
Dec 23, 2021 | 148.97 | 150.29 | 148.91 | 149.53 | 6,039,860 | +0.73(+0.49%) |
Dec 22, 2021 | 147.35 | 149.04 | 146.88 | 148.80 | 7,094,876 | +1.46(+0.99%) |
Dec 21, 2021 | 147.24 | 147.71 | 146.44 | 147.34 | 7,433,597 | -0.09(-0.06%) |
Dec 20, 2021 | 146.26 | 147.99 | 146.23 | 147.44 | 10,046,030 | +0.37(+0.25%) |
Dec 17, 2021 | 150.05 | 151.04 | 146.92 | 147.06 | 26,087,078 | -3.41(-2.27%) |
Dec 16, 2021 | 148.25 | 150.67 | 147.96 | 150.47 | 11,619,510 | +2.10(+1.42%) |
Dec 15, 2021 | 147.23 | 149.10 | 147.23 | 148.37 | 9,799,346 | +0.57(+0.39%) |
Dec 14, 2021 | 147.47 | 148.15 | 146.31 | 147.80 | 9,291,070 | +0.54(+0.37%) |
Dec 13, 2021 | 145.04 | 147.87 | 144.68 | 147.26 | 9,576,509 | +2.06(+1.42%) |
Dec 10, 2021 | 143.69 | 145.51 | 143.30 | 145.19 | 7,679,496 | +2.00(+1.40%) |
Dec 09, 2021 | 142.25 | 144.01 | 141.59 | 143.19 | 8,921,704 | +0.83(+0.58%) |
Dec 08, 2021 | 141.65 | 142.58 | 140.36 | 142.36 | 8,919,340 | +0.63(+0.45%) |
Dec 07, 2021 | 141.91 | 142.50 | 141.28 | 141.73 | 8,472,700 | -0.37(-0.26%) |
Dec 06, 2021 | 140.27 | 142.32 | 140.27 | 142.10 | 12,777,563 | +2.12(+1.51%) |
Dec 03, 2021 | 138.25 | 140.09 | 137.91 | 139.98 | 11,992,844 | +2.45(+1.78%) |
Dec 02, 2021 | 137.30 | 138.66 | 137.24 | 137.53 | 10,145,366 | +0.80(+0.59%) |
Dec 01, 2021 | 135.28 | 138.10 | 135.28 | 136.73 | 8,901,336 | +1.70(+1.26%) |
Nov 30, 2021 | 138.05 | 138.73 | 134.60 | 135.03 | 12,523,133 | -4.15(-2.98%) |
Nov 29, 2021 | 138.03 | 139.78 | 137.10 | 139.18 | 7,617,794 | +1.45(+1.05%) |
Nov 26, 2021 | 138.77 | 139.83 | 137.58 | 137.73 | 6,747,882 | -1.11(-0.80%) |
Nov 24, 2021 | 138.94 | 139.05 | 137.93 | 138.84 | 6,065,756 | -0.73(-0.52%) |
Nov 23, 2021 | 138.07 | 139.63 | 137.92 | 139.57 | 8,472,328 | +1.53(+1.11%) |
Nov 22, 2021 | 137.26 | 139.10 | 137.13 | 138.04 | 7,094,159 | +0.92(+0.67%) |
Nov 19, 2021 | 138.18 | 138.44 | 137.10 | 137.12 | 6,717,976 | -0.28(-0.20%) |
Nov 18, 2021 | 137.33 | 137.50 | 137.15 | 137.40 | 5,898,913 | +0.02(+0.01%) |
Nov 17, 2021 | 137.26 | 138.02 | 136.75 | 137.39 | 5,234,747 | -0.08(-0.06%) |
Nov 16, 2021 | 137.66 | 138.78 | 137.30 | 137.47 | 8,100,277 | -0.20(-0.14%) |
Nov 15, 2021 | 137.32 | 137.99 | 136.80 | 137.67 | 5,899,798 | +0.78(+0.57%) |
Nov 12, 2021 | 137.05 | 137.37 | 136.34 | 136.88 | 6,089,823 | +0.15(+0.11%) |
Nov 11, 2021 | 137.16 | 137.26 | 136.56 | 136.73 | 4,385,891 | -0.39(-0.29%) |
Nov 10, 2021 | 136.12 | 137.12 | 7,852,990 | +1.34(+0.98%) | ||
Nov 09, 2021 | 135.45 | 136.20 | 135.03 | 135.79 | 5,217,804 | +0.41(+0.30%) |
Nov 08, 2021 | 135.89 | 136.45 | 134.51 | 135.38 | 6,268,336 | -1.02(-0.75%) |
Nov 05, 2021 | 135.84 | 136.70 | 135.24 | 136.40 | 6,491,458 | +0.67(+0.50%) |
Nov 04, 2021 | 133.41 | 135.79 | 132.94 | 135.72 | 6,853,758 | +0.25(+0.19%) |
Nov 03, 2021 | 134.61 | 135.53 | 134.04 | 135.47 | 8,158,889 | +0.92(+0.69%) |
Nov 02, 2021 | 133.29 | 135.03 | 132.88 | 134.55 | 10,657,797 | +1.33(+1.00%) |