Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 157.16 | 161.09 | 155.94 | 161.03 | 6,217,993 | +3.08(+1.95%) |
Jan 27, 2022 | 159.27 | 161.60 | 157.44 | 157.96 | 7,016,724 | -0.15(-0.09%) |
Jan 26, 2022 | 157.95 | 160.23 | 155.23 | 158.11 | 7,333,719 | -1.69(-1.06%) |
Jan 25, 2022 | 160.48 | 160.86 | 158.30 | 159.79 | 7,002,293 | -1.86(-1.15%) |
Jan 24, 2022 | 163.66 | 164.61 | 157.57 | 161.65 | 9,933,311 | -0.83(-0.51%) |
Jan 21, 2022 | 163.51 | 165.30 | 162.38 | 162.48 | 7,241,161 | +0.26(+0.16%) |
Jan 20, 2022 | 163.59 | 164.96 | 162.12 | 162.22 | 6,737,851 | -1.18(-0.72%) |
Jan 19, 2022 | 162.24 | 164.10 | 161.87 | 163.40 | 6,887,309 | +1.17(+0.72%) |
Jan 18, 2022 | 161.92 | 162.98 | 161.48 | 162.24 | 6,208,335 | -1.57(-0.96%) |
Jan 14, 2022 | 163.80 | 0 | +1.36(+0.84%) | |||
Jan 13, 2022 | 162.00 | 162.91 | 161.57 | 162.44 | 4,620,774 | +0.26(+0.16%) |
Jan 12, 2022 | 162.18 | 162.58 | 161.29 | 162.18 | 5,648,616 | -0.18(-0.11%) |
Jan 11, 2022 | 161.98 | 162.49 | 160.06 | 162.36 | 6,918,549 | -0.07(-0.05%) |
Jan 10, 2022 | 162.68 | 163.99 | 161.92 | 162.43 | 5,421,279 | +0.08(+0.05%) |
Jan 07, 2022 | 162.36 | 162.92 | 160.98 | 162.35 | 5,271,322 | +0.20(+0.13%) |
Jan 06, 2022 | 162.19 | 163.77 | 161.55 | 162.14 | 4,598,600 | +0.04(+0.02%) |
Jan 05, 2022 | 161.67 | 163.54 | 161.56 | 162.11 | 7,036,852 | +0.55(+0.34%) |
Jan 04, 2022 | 161.03 | 162.69 | 160.60 | 161.56 | 5,058,486 | +0.23(+0.15%) |
Jan 03, 2022 | 160.60 | 162.00 | 159.07 | 161.32 | 5,885,549 | -0.68(-0.42%) |
Dec 31, 2021 | 160.84 | 162.29 | 160.51 | 162.00 | 3,125,564 | +0.97(+0.60%) |
Dec 30, 2021 | 161.85 | 161.92 | 160.62 | 161.03 | 2,132,649 | -0.28(-0.17%) |
Dec 29, 2021 | 161.15 | 161.77 | 160.34 | 161.31 | 2,465,621 | +0.57(+0.35%) |
Dec 28, 2021 | 159.91 | 161.15 | 159.66 | 160.75 | 2,500,600 | +0.83(+0.52%) |
Dec 27, 2021 | 158.53 | 160.00 | 158.32 | 159.91 | 3,076,078 | +1.58(+1.00%) |
Dec 23, 2021 | 158.53 | 159.13 | 157.84 | 158.34 | 3,476,033 | -0.18(-0.11%) |
Dec 22, 2021 | 157.57 | 158.53 | 156.93 | 158.52 | 4,677,712 | +0.98(+0.62%) |
Dec 21, 2021 | 157.54 | 158.17 | 156.47 | 157.54 | 3,645,913 | -0.47(-0.29%) |
Dec 20, 2021 | 155.90 | 158.08 | 155.51 | 158.00 | 5,643,912 | +1.04(+0.67%) |
Dec 17, 2021 | 159.58 | 160.76 | 156.73 | 156.96 | 11,358,770 | -3.28(-2.05%) |
Dec 16, 2021 | 160.01 | 161.86 | 159.50 | 160.24 | 7,408,212 | +0.23(+0.15%) |
Dec 15, 2021 | 158.33 | 160.20 | 158.04 | 160.01 | 5,904,451 | +2.03(+1.29%) |
Dec 14, 2021 | 157.94 | 158.91 | 156.96 | 157.97 | 5,344,518 | -0.39(-0.25%) |
Dec 13, 2021 | 157.55 | 159.72 | 156.73 | 158.37 | 5,702,305 | +0.78(+0.50%) |
Dec 10, 2021 | 156.25 | 157.72 | 155.65 | 157.58 | 5,388,954 | +2.48(+1.60%) |
Dec 09, 2021 | 154.74 | 155.63 | 153.74 | 155.10 | 3,906,543 | -0.20(-0.13%) |
Dec 08, 2021 | 154.94 | 155.46 | 152.98 | 155.30 | 4,173,097 | +0.27(+0.17%) |
Dec 07, 2021 | 155.21 | 155.71 | 154.50 | 155.03 | 5,851,717 | -0.18(-0.11%) |
Dec 06, 2021 | 154.86 | 156.02 | 154.79 | 155.21 | 5,792,926 | +1.59(+1.04%) |
Dec 03, 2021 | 150.59 | 153.77 | 150.47 | 153.61 | 6,933,086 | +3.64(+2.43%) |
Dec 02, 2021 | 149.34 | 150.79 | 149.06 | 149.97 | 4,958,382 | +1.61(+1.08%) |
Dec 01, 2021 | 150.50 | 151.23 | 148.26 | 148.37 | 5,813,815 | +0.35(+0.24%) |
Nov 30, 2021 | 151.76 | 151.92 | 146.72 | 148.01 | 8,214,177 | -4.04(-2.66%) |
Nov 29, 2021 | 150.69 | 152.46 | 149.27 | 152.05 | 5,726,618 | +2.78(+1.86%) |
Nov 26, 2021 | 150.73 | 151.61 | 149.04 | 149.27 | 3,673,433 | -2.41(-1.59%) |
Nov 24, 2021 | 152.93 | 153.31 | 150.61 | 151.68 | 3,680,076 | -1.40(-0.91%) |
Nov 23, 2021 | 151.51 | 153.51 | 151.46 | 153.08 | 4,186,299 | +1.02(+0.67%) |
Nov 22, 2021 | 151.18 | 154.52 | 151.16 | 152.06 | 4,669,158 | +0.31(+0.21%) |
Nov 19, 2021 | 152.38 | 152.87 | 151.40 | 151.75 | 5,664,946 | +0.36(+0.24%) |
Nov 18, 2021 | 150.82 | 151.48 | 150.76 | 151.38 | 3,777,048 | +0.05(+0.03%) |
Nov 17, 2021 | 150.64 | 151.62 | 150.14 | 151.34 | 3,591,716 | +0.10(+0.07%) |
Nov 16, 2021 | 152.17 | 152.84 | 151.21 | 151.24 | 3,108,427 | -0.50(-0.33%) |
Nov 15, 2021 | 150.54 | 151.81 | 150.52 | 151.74 | 3,622,533 | +1.07(+0.71%) |
Nov 12, 2021 | 151.00 | 151.86 | 150.14 | 150.67 | 3,822,505 | -0.04(-0.02%) |
Nov 11, 2021 | 151.89 | 151.90 | 150.58 | 150.71 | 2,647,995 | -1.22(-0.80%) |
Nov 10, 2021 | 152.61 | 151.92 | 2,895,732 | +0.46(+0.30%) | ||
Nov 09, 2021 | 150.36 | 151.79 | 150.07 | 151.47 | 4,079,156 | +1.00(+0.66%) |
Nov 08, 2021 | 153.60 | 153.87 | 149.29 | 150.47 | 6,224,817 | -3.31(-2.15%) |
Nov 05, 2021 | 153.36 | 154.17 | 152.40 | 153.78 | 4,052,778 | +1.57(+1.03%) |
Nov 04, 2021 | 152.13 | 152.44 | 151.32 | 152.21 | 3,573,431 | +0.01(+0.01%) |
Nov 03, 2021 | 150.21 | 152.28 | 150.21 | 152.20 | 3,880,479 | +1.44(+0.96%) |
Nov 02, 2021 | 149.65 | 150.82 | 149.09 | 150.75 | 3,739,953 | +1.37(+0.92%) |