Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 156.46 | 161.33 | 160.97 | 255,420 | +4.07(+2.59%) | |
Jan 28, 2022 | 155.61 | 157.79 | 153.01 | 156.90 | 277,884 | +1.96(+1.27%) |
Jan 27, 2022 | 159.82 | 161.88 | 153.96 | 154.94 | 160,955 | -3.63(-2.29%) |
Jan 26, 2022 | 167.81 | 168.90 | 157.85 | 158.57 | 194,189 | -8.28(-4.96%) |
Jan 25, 2022 | 165.26 | 170.30 | 163.25 | 166.85 | 238,530 | -1.73(-1.03%) |
Jan 24, 2022 | 154.66 | 169.08 | 153.50 | 168.58 | 399,578 | +11.33(+7.21%) |
Jan 21, 2022 | 156.95 | 160.43 | 153.43 | 157.25 | 482,338 | -0.10(-0.06%) |
Jan 20, 2022 | 162.71 | 168.01 | 156.50 | 157.35 | 300,617 | -5.88(-3.60%) |
Jan 19, 2022 | 167.70 | 168.96 | 162.89 | 163.23 | 265,580 | -5.04(-3.00%) |
Jan 18, 2022 | 167.21 | 172.31 | 165.60 | 168.27 | 205,692 | +1.06(+0.63%) |
Jan 14, 2022 | 167.21 | 0 | -0.16(-0.10%) | |||
Jan 13, 2022 | 168.00 | 170.84 | 166.21 | 167.37 | 235,276 | +0.63(+0.38%) |
Jan 12, 2022 | 175.16 | 175.83 | 163.55 | 166.74 | 429,086 | -9.83(-5.57%) |
Jan 11, 2022 | 178.92 | 179.88 | 174.36 | 176.57 | 221,641 | -3.44(-1.91%) |
Jan 10, 2022 | 175.55 | 180.27 | 171.76 | 180.01 | 277,367 | +4.84(+2.76%) |
Jan 07, 2022 | 175.90 | 179.30 | 174.00 | 175.17 | 176,605 | +0.79(+0.45%) |
Jan 06, 2022 | 174.64 | 177.28 | 171.26 | 174.38 | 312,940 | +2.36(+1.37%) |
Jan 05, 2022 | 178.79 | 179.45 | 171.80 | 172.02 | 205,472 | -5.09(-2.87%) |
Jan 04, 2022 | 176.20 | 181.50 | 175.96 | 177.11 | 234,544 | +2.95(+1.69%) |
Jan 03, 2022 | 173.45 | 177.35 | 171.45 | 174.16 | 385,461 | +1.43(+0.83%) |
Dec 31, 2021 | 169.14 | 173.10 | 169.14 | 172.73 | 421,889 | +2.64(+1.55%) |
Dec 30, 2021 | 169.04 | 173.40 | 168.74 | 170.09 | 338,885 | +1.09(+0.64%) |
Dec 29, 2021 | 170.64 | 171.66 | 168.43 | 169.00 | 104,933 | -0.52(-0.31%) |
Dec 28, 2021 | 166.80 | 171.27 | 166.57 | 169.52 | 118,566 | +2.03(+1.21%) |
Dec 27, 2021 | 164.00 | 168.28 | 163.58 | 167.49 | 127,968 | +3.07(+1.87%) |
Dec 23, 2021 | 163.50 | 165.66 | 161.54 | 164.42 | 131,754 | +0.81(+0.50%) |
Dec 22, 2021 | 163.93 | 166.39 | 162.64 | 163.61 | 170,134 | +0.61(+0.37%) |
Dec 21, 2021 | 161.33 | 164.06 | 159.16 | 163.00 | 234,789 | +3.65(+2.29%) |
Dec 20, 2021 | 161.69 | 162.00 | 153.79 | 159.35 | 348,249 | -4.75(-2.89%) |
Dec 17, 2021 | 165.45 | 167.52 | 163.65 | 164.10 | 627,938 | -1.80(-1.08%) |
Dec 16, 2021 | 175.00 | 175.52 | 165.09 | 165.90 | 220,999 | -7.18(-4.15%) |
Dec 15, 2021 | 166.98 | 174.11 | 164.25 | 173.08 | 359,752 | +5.37(+3.20%) |
Dec 14, 2021 | 165.80 | 171.30 | 165.70 | 167.71 | 206,969 | +1.72(+1.04%) |
Dec 13, 2021 | 171.21 | 171.81 | 163.40 | 165.99 | 258,174 | -6.46(-3.75%) |
Dec 10, 2021 | 169.70 | 173.03 | 167.16 | 172.45 | 301,214 | +4.94(+2.95%) |
Dec 09, 2021 | 167.51 | 171.15 | 166.23 | 167.51 | 179,843 | -1.45(-0.86%) |
Dec 08, 2021 | 174.37 | 175.13 | 168.74 | 168.96 | 164,789 | -4.27(-2.46%) |
Dec 07, 2021 | 177.25 | 178.28 | 170.44 | 173.23 | 336,067 | -1.01(-0.58%) |
Dec 06, 2021 | 167.91 | 176.99 | 166.71 | 174.24 | 332,388 | +7.40(+4.44%) |
Dec 03, 2021 | 167.79 | 169.15 | 163.89 | 166.84 | 308,620 | -0.99(-0.59%) |
Dec 02, 2021 | 162.37 | 171.06 | 161.86 | 167.83 | 357,793 | +7.01(+4.36%) |
Dec 01, 2021 | 166.91 | 169.05 | 160.70 | 160.82 | 256,205 | -2.82(-1.72%) |
Nov 30, 2021 | 161.78 | 165.35 | 159.16 | 163.64 | 498,448 | +0.13(+0.08%) |
Nov 29, 2021 | 162.13 | 164.91 | 158.80 | 163.51 | 342,100 | +3.72(+2.33%) |
Nov 26, 2021 | 156.82 | 162.11 | 156.82 | 159.79 | 245,846 | -4.18(-2.55%) |
Nov 24, 2021 | 164.64 | 166.70 | 162.21 | 163.97 | 367,656 | -2.67(-1.60%) |
Nov 23, 2021 | 167.51 | 168.29 | 160.84 | 166.64 | 621,070 | -1.16(-0.69%) |
Nov 22, 2021 | 165.00 | 169.53 | 163.76 | 167.80 | 318,810 | +4.81(+2.95%) |
Nov 19, 2021 | 168.90 | 168.95 | 162.28 | 162.99 | 428,238 | -6.24(-3.69%) |
Nov 18, 2021 | 166.49 | 170.05 | 162.50 | 169.23 | 480,044 | +2.94(+1.77%) |
Nov 17, 2021 | 182.50 | 182.50 | 165.40 | 166.29 | 438,177 | -17.26(-9.40%) |
Nov 16, 2021 | 183.46 | 185.79 | 180.24 | 183.55 | 212,409 | -0.45(-0.24%) |
Nov 15, 2021 | 185.00 | 185.00 | 181.32 | 184.00 | 194,338 | -0.72(-0.39%) |
Nov 12, 2021 | 183.69 | 185.34 | 180.46 | 184.72 | 204,612 | +2.34(+1.28%) |
Nov 11, 2021 | 183.07 | 185.25 | 179.55 | 182.38 | 196,203 | -0.79(-0.43%) |
Nov 10, 2021 | 184.01 | 183.17 | 313,818 | +0.21(+0.11%) | ||
Nov 09, 2021 | 185.61 | 188.27 | 182.06 | 182.96 | 268,672 | -1.86(-1.01%) |
Nov 08, 2021 | 182.43 | 184.82 | 178.31 | 184.82 | 651,247 | +2.75(+1.51%) |
Nov 05, 2021 | 185.61 | 187.76 | 180.81 | 182.07 | 1,039,755 | -2.41(-1.31%) |
Nov 04, 2021 | 182.14 | 185.84 | 181.81 | 184.48 | 2,135,129 | +2.28(+1.25%) |
Nov 03, 2021 | 184.00 | 186.00 | 179.11 | 182.20 | 2,401,518 | -2.68(-1.45%) |
Nov 02, 2021 | 196.47 | 197.00 | 184.14 | 184.88 | 510,860 | -17.14(-8.48%) |