Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 144.19 | 149.06 | 148.82 | 157,228 | +3.41(+2.35%) | |
Jan 28, 2022 | 141.16 | 145.54 | 139.59 | 145.41 | 178,764 | +3.85(+2.72%) |
Jan 27, 2022 | 145.48 | 147.47 | 141.04 | 141.56 | 169,210 | -2.18(-1.52%) |
Jan 26, 2022 | 145.74 | 148.55 | 142.82 | 143.74 | 179,980 | -2.11(-1.45%) |
Jan 25, 2022 | 144.01 | 147.35 | 139.05 | 145.85 | 195,995 | +0.24(+0.17%) |
Jan 24, 2022 | 141.63 | 145.93 | 139.91 | 145.61 | 203,888 | +1.33(+0.92%) |
Jan 21, 2022 | 144.35 | 146.35 | 143.62 | 144.28 | 162,518 | -1.33(-0.91%) |
Jan 20, 2022 | 146.18 | 148.52 | 145.31 | 145.61 | 120,934 | -0.55(-0.38%) |
Jan 19, 2022 | 149.62 | 149.62 | 146.10 | 146.16 | 101,519 | -2.74(-1.84%) |
Jan 18, 2022 | 150.28 | 150.56 | 148.50 | 148.90 | 107,152 | -2.48(-1.64%) |
Jan 14, 2022 | 151.38 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 150.28 | 152.02 | 150.28 | 151.00 | 216,458 | +1.47(+0.99%) |
Jan 12, 2022 | 150.03 | 151.85 | 148.19 | 149.53 | 236,899 | -0.72(-0.48%) |
Jan 11, 2022 | 149.48 | 150.49 | 147.58 | 150.25 | 337,915 | +0.93(+0.62%) |
Jan 10, 2022 | 148.60 | 149.62 | 146.87 | 149.32 | 181,801 | +0.54(+0.36%) |
Jan 07, 2022 | 148.96 | 150.11 | 147.89 | 148.78 | 185,304 | +0.51(+0.34%) |
Jan 06, 2022 | 148.28 | 149.93 | 147.66 | 148.27 | 175,192 | +1.05(+0.71%) |
Jan 05, 2022 | 151.44 | 151.75 | 147.18 | 147.22 | 135,076 | -3.66(-2.43%) |
Jan 04, 2022 | 151.01 | 152.91 | 150.22 | 150.88 | 196,353 | +1.45(+0.97%) |
Jan 03, 2022 | 148.68 | 149.93 | 147.91 | 149.44 | 118,164 | +1.65(+1.12%) |
Dec 31, 2021 | 148.16 | 149.53 | 147.71 | 147.79 | 65,345 | -0.25(-0.17%) |
Dec 30, 2021 | 149.06 | 150.18 | 147.91 | 148.04 | 71,243 | -0.51(-0.34%) |
Dec 29, 2021 | 149.10 | 150.80 | 148.42 | 148.55 | 78,231 | +0.03(+0.02%) |
Dec 28, 2021 | 148.66 | 150.06 | 148.35 | 148.52 | 114,553 | -0.54(-0.36%) |
Dec 27, 2021 | 147.70 | 149.20 | 146.79 | 149.06 | 94,052 | +0.98(+0.66%) |
Dec 23, 2021 | 147.04 | 148.25 | 145.57 | 148.08 | 105,920 | +2.51(+1.72%) |
Dec 22, 2021 | 144.91 | 146.15 | 144.63 | 145.57 | 89,054 | +0.97(+0.67%) |
Dec 21, 2021 | 140.59 | 144.99 | 140.59 | 144.60 | 167,961 | +5.29(+3.80%) |
Dec 20, 2021 | 140.85 | 140.97 | 136.84 | 139.31 | 162,987 | -3.35(-2.35%) |
Dec 17, 2021 | 144.24 | 144.24 | 141.44 | 142.65 | 463,817 | -2.00(-1.38%) |
Dec 16, 2021 | 147.25 | 148.09 | 144.01 | 144.65 | 115,400 | -1.88(-1.28%) |
Dec 15, 2021 | 143.30 | 146.92 | 142.95 | 146.53 | 111,946 | +2.64(+1.84%) |
Dec 14, 2021 | 144.10 | 146.98 | 143.47 | 143.88 | 131,082 | -1.09(-0.75%) |
Dec 13, 2021 | 146.13 | 147.73 | 144.04 | 144.97 | 131,694 | -1.74(-1.18%) |
Dec 10, 2021 | 145.33 | 146.89 | 144.80 | 146.71 | 136,250 | +1.90(+1.31%) |
Dec 09, 2021 | 143.93 | 146.16 | 143.70 | 144.81 | 90,577 | -0.60(-0.41%) |
Dec 08, 2021 | 144.85 | 146.73 | 144.78 | 145.41 | 101,898 | +0.17(+0.12%) |
Dec 07, 2021 | 144.65 | 146.72 | 144.36 | 145.24 | 76,747 | +1.79(+1.25%) |
Dec 06, 2021 | 143.48 | 145.57 | 142.91 | 143.44 | 112,714 | +2.02(+1.42%) |
Dec 03, 2021 | 143.41 | 143.65 | 139.82 | 141.43 | 94,918 | -1.75(-1.22%) |
Dec 02, 2021 | 138.44 | 144.00 | 138.22 | 143.17 | 85,260 | +5.19(+3.76%) |
Dec 01, 2021 | 145.16 | 145.49 | 137.82 | 137.98 | 146,912 | -3.91(-2.75%) |
Nov 30, 2021 | 142.28 | 143.12 | 140.63 | 141.89 | 198,249 | -2.98(-2.06%) |
Nov 29, 2021 | 143.96 | 145.54 | 140.85 | 144.87 | 146,235 | +3.15(+2.23%) |
Nov 26, 2021 | 143.40 | 144.49 | 139.93 | 141.72 | 102,807 | -6.76(-4.55%) |
Nov 24, 2021 | 147.98 | 148.69 | 146.68 | 148.47 | 118,150 | -0.69(-0.47%) |
Nov 23, 2021 | 150.09 | 150.95 | 149.16 | 149.17 | 79,033 | -1.18(-0.78%) |
Nov 22, 2021 | 151.38 | 152.59 | 149.80 | 150.34 | 163,356 | +0.01(+0.01%) |
Nov 19, 2021 | 152.49 | 153.12 | 149.52 | 150.34 | 147,671 | -4.34(-2.81%) |
Nov 18, 2021 | 156.98 | 154.88 | 153.62 | 154.68 | 137,480 | +0.90(+0.59%) |
Nov 17, 2021 | 153.99 | 154.69 | 151.56 | 153.77 | 104,024 | -0.32(-0.21%) |
Nov 16, 2021 | 155.26 | 155.99 | 153.94 | 154.09 | 98,261 | -1.11(-0.71%) |
Nov 15, 2021 | 157.02 | 157.29 | 154.70 | 155.19 | 75,278 | -0.51(-0.33%) |
Nov 12, 2021 | 157.33 | 157.33 | 154.91 | 155.70 | 93,862 | -1.01(-0.64%) |
Nov 11, 2021 | 157.58 | 157.73 | 155.68 | 156.71 | 109,596 | +0.21(+0.13%) |
Nov 10, 2021 | 156.40 | 156.50 | 133,594 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.32 | 166.75 | 154.56 | 156.49 | 207,229 | -11.92(-7.08%) |
Nov 08, 2021 | 170.55 | 172.58 | 168.04 | 168.41 | 124,901 | -1.76(-1.03%) |
Nov 05, 2021 | 169.16 | 172.20 | 169.16 | 170.17 | 63,335 | +2.70(+1.61%) |
Nov 04, 2021 | 169.90 | 171.14 | 165.84 | 167.47 | 109,925 | -2.84(-1.67%) |
Nov 03, 2021 | 167.52 | 171.06 | 167.52 | 170.31 | 82,516 | +2.88(+1.72%) |
Nov 02, 2021 | 166.65 | 169.04 | 166.63 | 167.43 | 134,003 | +0.54(+0.32%) |