Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 153.97 | 156.50 | 156.39 | 4,782,063 | +1.74(+1.12%) | |
Jan 28, 2022 | 152.09 | 154.61 | 150.77 | 154.65 | 6,110,006 | +2.24(+1.47%) |
Jan 27, 2022 | 154.20 | 155.66 | 151.64 | 152.41 | 6,122,751 | -0.45(-0.29%) |
Jan 26, 2022 | 155.08 | 156.12 | 151.51 | 152.86 | 8,223,735 | -1.05(-0.68%) |
Jan 25, 2022 | 152.61 | 154.88 | 150.49 | 153.91 | 8,331,559 | -0.62(-0.40%) |
Jan 24, 2022 | 152.34 | 154.84 | 149.28 | 154.53 | 13,425,611 | +0.26(+0.17%) |
Jan 21, 2022 | 156.31 | 156.87 | 153.94 | 154.27 | 10,159,472 | -2.19(-1.40%) |
Jan 20, 2022 | 158.02 | 159.94 | 156.27 | 156.45 | 6,247,061 | -1.50(-0.95%) |
Jan 19, 2022 | 159.86 | 160.19 | 157.87 | 157.95 | 4,968,182 | -1.40(-0.88%) |
Jan 18, 2022 | 160.57 | 160.71 | 158.31 | 159.35 | 6,647,598 | -2.36(-1.46%) |
Jan 14, 2022 | 161.71 | 0 | -0.27(-0.16%) | |||
Jan 13, 2022 | 162.84 | 163.51 | 161.63 | 161.98 | 5,007,459 | -0.67(-0.41%) |
Jan 12, 2022 | 162.73 | 163.16 | 161.93 | 162.64 | 5,168,953 | +0.13(+0.08%) |
Jan 11, 2022 | 161.43 | 162.52 | 160.29 | 162.51 | 4,241,538 | +1.31(+0.81%) |
Jan 10, 2022 | 161.41 | 161.43 | 159.40 | 161.20 | 8,769,571 | -0.25(-0.15%) |
Jan 07, 2022 | 161.10 | 161.91 | 160.83 | 161.45 | 4,056,603 | +0.40(+0.25%) |
Jan 06, 2022 | 161.27 | 161.88 | 160.35 | 161.05 | 5,153,118 | +0.31(+0.20%) |
Jan 05, 2022 | 162.55 | 163.47 | 160.73 | 160.74 | 4,356,923 | -1.42(-0.88%) |
Jan 04, 2022 | 161.40 | 162.70 | 161.40 | 162.16 | 4,075,985 | +1.41(+0.88%) |
Jan 03, 2022 | 160.41 | 160.85 | 159.69 | 160.75 | 6,384,660 | +0.56(+0.35%) |
Dec 31, 2021 | 160.16 | 160.84 | 160.00 | 160.18 | 3,979,315 | -0.04(-0.02%) |
Dec 30, 2021 | 160.54 | 161.22 | 160.10 | 160.22 | 3,563,823 | -0.10(-0.07%) |
Dec 29, 2021 | 159.94 | 160.68 | 159.82 | 160.33 | 3,199,406 | +0.36(+0.23%) |
Dec 28, 2021 | 159.68 | 160.54 | 159.58 | 159.96 | 2,442,737 | +0.27(+0.17%) |
Dec 27, 2021 | 158.28 | 159.70 | 157.95 | 159.70 | 2,483,215 | +1.71(+1.08%) |
Dec 23, 2021 | 157.62 | 158.47 | 157.55 | 157.99 | 2,596,906 | +0.88(+0.56%) |
Dec 22, 2021 | 156.04 | 157.22 | 155.76 | 157.11 | 3,066,724 | +0.96(+0.62%) |
Dec 21, 2021 | 154.86 | 156.36 | 154.86 | 156.15 | 3,743,958 | +2.30(+1.49%) |
Dec 20, 2021 | 153.78 | 154.00 | 152.38 | 153.85 | 4,671,531 | -1.68(-1.08%) |
Dec 17, 2021 | 156.83 | 157.06 | 155.22 | 155.53 | 5,646,858 | -1.94(-1.24%) |
Dec 16, 2021 | 157.48 | 158.67 | 157.01 | 157.47 | 4,851,814 | +0.68(+0.43%) |
Dec 15, 2021 | 155.37 | 156.91 | 154.68 | 156.80 | 6,048,657 | +1.37(+0.88%) |
Dec 14, 2021 | 155.06 | 156.33 | 155.01 | 155.42 | 4,296,685 | -0.29(-0.18%) |
Dec 13, 2021 | 156.00 | 156.31 | 155.18 | 155.71 | 3,465,298 | -0.68(-0.44%) |
Dec 10, 2021 | 156.43 | 156.52 | 155.43 | 156.39 | 3,334,544 | +0.73(+0.47%) |
Dec 09, 2021 | 155.64 | 156.31 | 155.37 | 155.66 | 5,805,227 | -0.57(-0.36%) |
Dec 08, 2021 | 156.32 | 156.60 | 155.60 | 156.23 | 2,638,143 | +0.11(+0.07%) |
Dec 07, 2021 | 155.66 | 156.75 | 155.43 | 156.12 | 3,489,216 | +1.93(+1.25%) |
Dec 06, 2021 | 153.33 | 155.10 | 153.04 | 154.19 | 5,046,001 | +2.11(+1.39%) |
Dec 03, 2021 | 153.19 | 153.47 | 150.84 | 152.08 | 7,066,876 | -0.37(-0.24%) |
Dec 02, 2021 | 149.85 | 153.10 | 149.60 | 152.45 | 6,506,790 | +3.23(+2.16%) |
Dec 01, 2021 | 152.50 | 153.85 | 149.22 | 149.22 | 6,456,216 | -1.47(-0.98%) |
Nov 30, 2021 | 153.10 | 153.46 | 150.54 | 150.69 | 5,971,642 | -3.69(-2.39%) |
Nov 29, 2021 | 155.28 | 155.30 | 153.54 | 154.38 | 5,655,808 | +0.61(+0.40%) |
Nov 26, 2021 | 154.21 | 154.49 | 152.97 | 153.77 | 3,790,985 | -3.52(-2.24%) |
Nov 24, 2021 | 156.90 | 157.43 | 156.72 | 157.29 | 1,718,112 | -0.07(-0.04%) |
Nov 23, 2021 | 156.52 | 157.46 | 156.21 | 157.36 | 3,337,623 | +1.04(+0.67%) |
Nov 22, 2021 | 156.28 | 157.57 | 155.93 | 156.31 | 2,785,421 | +0.68(+0.43%) |
Nov 19, 2021 | 156.47 | 156.50 | 155.56 | 155.64 | 2,952,275 | -1.39(-0.88%) |
Nov 18, 2021 | 157.66 | 157.15 | 156.93 | 157.03 | 2,400,888 | -0.67(-0.43%) |
Nov 17, 2021 | 158.30 | 158.30 | 157.31 | 157.70 | 2,572,513 | -0.74(-0.47%) |
Nov 16, 2021 | 158.74 | 159.14 | 158.37 | 158.44 | 2,191,696 | -0.26(-0.16%) |
Nov 15, 2021 | 158.98 | 159.07 | 158.43 | 158.70 | 1,866,976 | +0.12(+0.08%) |
Nov 12, 2021 | 158.48 | 158.76 | 157.89 | 158.57 | 1,729,348 | +0.47(+0.30%) |
Nov 11, 2021 | 158.23 | 158.32 | 157.80 | 158.10 | 1,341,876 | +0.00(+0.00%) |
Nov 10, 2021 | 158.32 | 158.10 | 2,139,268 | -0.49(-0.31%) | ||
Nov 09, 2021 | 158.53 | 158.87 | 157.90 | 158.59 | 2,277,533 | -0.15(-0.10%) |
Nov 08, 2021 | 159.15 | 159.35 | 158.35 | 158.74 | 1,702,324 | +0.34(+0.22%) |
Nov 05, 2021 | 158.46 | 159.26 | 157.90 | 158.40 | 2,032,589 | +0.76(+0.48%) |
Nov 04, 2021 | 158.53 | 158.53 | 156.98 | 157.63 | 4,580,564 | -0.67(-0.42%) |
Nov 03, 2021 | 157.09 | 158.44 | 156.96 | 158.30 | 2,718,881 | +0.79(+0.50%) |
Nov 02, 2021 | 157.28 | 157.69 | 156.85 | 157.51 | 1,318,754 | +0.45(+0.28%) |