Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 129.55 | 129.62 | 1,547,288 | +0.16(+0.13%) | ||
Jan 28, 2022 | 128.46 | 129.47 | 126.21 | 129.46 | 1,963,150 | -0.22(-0.17%) |
Jan 27, 2022 | 129.89 | 131.19 | 128.05 | 129.68 | 1,172,083 | -0.31(-0.24%) |
Jan 26, 2022 | 130.93 | 132.81 | 129.22 | 129.99 | 1,595,834 | -1.71(-1.30%) |
Jan 25, 2022 | 131.81 | 133.05 | 128.73 | 131.70 | 1,065,921 | -1.07(-0.81%) |
Jan 24, 2022 | 131.14 | 133.27 | 127.70 | 132.77 | 1,481,443 | +0.56(+0.42%) |
Jan 21, 2022 | 132.81 | 133.69 | 131.46 | 132.22 | 1,204,760 | +0.53(+0.40%) |
Jan 20, 2022 | 134.72 | 136.89 | 131.37 | 131.69 | 1,757,298 | -1.74(-1.30%) |
Jan 19, 2022 | 133.54 | 134.93 | 132.33 | 133.43 | 942,176 | +0.14(+0.11%) |
Jan 18, 2022 | 134.49 | 135.57 | 132.16 | 133.28 | 1,422,066 | -2.74(-2.01%) |
Jan 14, 2022 | 136.02 | 0 | -2.59(-1.87%) | |||
Jan 13, 2022 | 140.71 | 140.97 | 137.18 | 138.61 | 1,499,323 | -2.04(-1.45%) |
Jan 12, 2022 | 144.26 | 145.41 | 139.94 | 140.65 | 2,717,817 | -10.27(-6.80%) |
Jan 11, 2022 | 152.25 | 152.95 | 148.62 | 150.91 | 812,586 | -1.64(-1.08%) |
Jan 10, 2022 | 149.46 | 152.83 | 148.93 | 152.56 | 899,765 | +3.57(+2.39%) |
Jan 07, 2022 | 151.75 | 151.88 | 148.74 | 148.99 | 763,501 | -2.36(-1.56%) |
Jan 06, 2022 | 149.51 | 152.83 | 148.68 | 151.35 | 989,058 | +0.97(+0.65%) |
Jan 05, 2022 | 151.43 | 152.77 | 150.23 | 150.38 | 1,249,422 | -0.84(-0.56%) |
Jan 04, 2022 | 156.76 | 157.24 | 149.47 | 151.22 | 2,035,593 | -5.88(-3.74%) |
Jan 03, 2022 | 164.68 | 164.88 | 155.70 | 157.09 | 1,289,609 | -8.28(-5.01%) |
Dec 31, 2021 | 163.74 | 166.47 | 162.86 | 165.37 | 833,669 | +1.60(+0.98%) |
Dec 30, 2021 | 163.32 | 164.95 | 162.69 | 163.78 | 586,546 | +1.18(+0.72%) |
Dec 29, 2021 | 162.54 | 162.66 | 161.21 | 162.60 | 656,174 | +0.74(+0.45%) |
Dec 28, 2021 | 162.51 | 162.59 | 161.36 | 161.87 | 552,779 | -0.01(-0.01%) |
Dec 27, 2021 | 161.02 | 162.06 | 160.42 | 161.87 | 425,671 | +2.20(+1.38%) |
Dec 23, 2021 | 160.79 | 161.06 | 158.84 | 159.68 | 793,516 | -0.69(-0.43%) |
Dec 22, 2021 | 159.93 | 161.31 | 159.41 | 160.36 | 1,318,736 | +0.64(+0.40%) |
Dec 21, 2021 | 164.21 | 164.40 | 159.12 | 159.72 | 1,432,561 | -4.20(-2.56%) |
Dec 20, 2021 | 163.45 | 164.62 | 160.99 | 163.92 | 1,213,051 | +0.28(+0.17%) |
Dec 17, 2021 | 164.47 | 166.21 | 163.22 | 163.64 | 2,169,766 | -0.66(-0.40%) |
Dec 16, 2021 | 161.07 | 165.53 | 160.87 | 164.30 | 1,314,280 | +3.33(+2.07%) |
Dec 15, 2021 | 157.94 | 161.40 | 157.52 | 160.98 | 1,664,736 | +3.81(+2.42%) |
Dec 14, 2021 | 155.91 | 158.07 | 155.91 | 157.17 | 1,217,135 | +1.12(+0.72%) |
Dec 13, 2021 | 153.39 | 157.18 | 152.94 | 156.05 | 1,280,023 | +3.06(+2.00%) |
Dec 10, 2021 | 150.71 | 153.95 | 150.24 | 152.99 | 1,013,111 | +2.24(+1.48%) |
Dec 09, 2021 | 152.99 | 153.66 | 150.71 | 150.76 | 935,089 | -2.32(-1.52%) |
Dec 08, 2021 | 153.30 | 153.86 | 149.62 | 153.08 | 921,395 | +0.01(+0.01%) |
Dec 07, 2021 | 151.20 | 153.40 | 150.90 | 153.07 | 810,293 | +2.39(+1.59%) |
Dec 06, 2021 | 150.81 | 151.54 | 149.89 | 150.68 | 1,278,921 | +0.55(+0.37%) |
Dec 03, 2021 | 147.97 | 151.33 | 147.85 | 150.13 | 1,480,667 | +2.62(+1.78%) |
Dec 02, 2021 | 144.26 | 148.95 | 144.26 | 147.51 | 1,717,286 | +2.94(+2.04%) |
Dec 01, 2021 | 142.42 | 147.83 | 142.15 | 144.56 | 1,525,988 | +2.45(+1.72%) |
Nov 30, 2021 | 148.07 | 148.64 | 141.81 | 142.12 | 3,561,365 | -7.67(-5.12%) |
Nov 29, 2021 | 148.16 | 151.34 | 146.36 | 149.78 | 1,243,490 | +1.67(+1.13%) |
Nov 26, 2021 | 145.03 | 149.65 | 144.84 | 148.11 | 1,265,492 | +5.19(+3.63%) |
Nov 24, 2021 | 144.28 | 145.64 | 142.75 | 142.92 | 753,644 | -1.45(-1.01%) |
Nov 23, 2021 | 143.58 | 145.04 | 142.09 | 144.37 | 564,191 | +0.29(+0.20%) |
Nov 22, 2021 | 141.60 | 145.10 | 140.93 | 144.09 | 1,124,056 | +2.20(+1.55%) |
Nov 19, 2021 | 142.39 | 143.46 | 141.46 | 141.89 | 2,004,476 | +0.59(+0.42%) |
Nov 18, 2021 | 141.28 | 141.84 | 141.29 | 141.29 | 946,916 | -0.01(-0.01%) |
Nov 17, 2021 | 141.76 | 143.20 | 140.98 | 141.30 | 769,439 | -0.16(-0.12%) |
Nov 16, 2021 | 140.57 | 142.57 | 139.83 | 141.47 | 1,074,752 | +1.34(+0.95%) |
Nov 15, 2021 | 143.22 | 143.92 | 139.93 | 140.13 | 1,289,280 | -3.25(-2.27%) |
Nov 12, 2021 | 142.58 | 143.97 | 141.95 | 143.38 | 1,123,032 | +1.68(+1.19%) |
Nov 11, 2021 | 137.81 | 141.78 | 137.24 | 141.70 | 1,294,370 | +3.31(+2.39%) |
Nov 10, 2021 | 135.80 | 138.45 | 138.39 | 1,007,553 | +2.63(+1.94%) | |
Nov 09, 2021 | 135.25 | 136.09 | 134.23 | 135.76 | 1,498,308 | -0.18(-0.13%) |
Nov 08, 2021 | 134.43 | 136.11 | 133.15 | 135.94 | 1,528,825 | +1.60(+1.19%) |
Nov 05, 2021 | 135.87 | 136.61 | 132.86 | 134.35 | 1,642,847 | -3.12(-2.27%) |
Nov 04, 2021 | 138.63 | 139.48 | 136.67 | 137.46 | 1,129,822 | -1.17(-0.84%) |
Nov 03, 2021 | 137.33 | 138.81 | 136.30 | 138.63 | 1,369,654 | +0.76(+0.55%) |
Nov 02, 2021 | 141.53 | 141.72 | 137.69 | 137.86 | 1,383,093 | -2.94(-2.09%) |