Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.10 | 144.33 | 144.33 | 2,671 | +3.01(+2.13%) | |
Jan 28, 2022 | 138.51 | 141.32 | 138.51 | 141.32 | 1,713 | +1.85(+1.33%) |
Jan 27, 2022 | 141.86 | 141.86 | 139.47 | 139.47 | 553 | -0.72(-0.51%) |
Jan 26, 2022 | 142.29 | 142.85 | 140.20 | 140.20 | 1,990 | -0.16(-0.11%) |
Jan 25, 2022 | 141.38 | 141.38 | 139.42 | 140.36 | 12,359 | -1.03(-0.73%) |
Jan 24, 2022 | 139.73 | 141.38 | 138.04 | 141.38 | 2,256 | -0.81(-0.57%) |
Jan 21, 2022 | 144.37 | 144.37 | 142.13 | 142.19 | 2,001 | -2.34(-1.62%) |
Jan 20, 2022 | 146.74 | 147.04 | 144.54 | 144.54 | 5,687 | -1.58(-1.08%) |
Jan 19, 2022 | 147.00 | 147.45 | 146.12 | 146.12 | 1,580 | -1.08(-0.73%) |
Jan 18, 2022 | 148.09 | 149.70 | 147.19 | 147.19 | 806 | -2.55(-1.70%) |
Jan 14, 2022 | 149.74 | 0 | -0.03(-0.02%) | |||
Jan 13, 2022 | 152.40 | 152.52 | 149.78 | 149.78 | 2,822 | -1.78(-1.17%) |
Jan 12, 2022 | 151.88 | 152.19 | 151.12 | 151.56 | 3,481 | +0.57(+0.38%) |
Jan 11, 2022 | 149.72 | 150.98 | 149.72 | 150.98 | 1,563 | +1.53(+1.02%) |
Jan 10, 2022 | 148.65 | 149.46 | 147.03 | 149.46 | 1,245 | -0.49(-0.33%) |
Jan 07, 2022 | 150.42 | 150.42 | 149.24 | 149.95 | 3,499 | -0.14(-0.09%) |
Jan 06, 2022 | 150.45 | 150.45 | 150.08 | 150.08 | 664 | -0.76(-0.51%) |
Jan 05, 2022 | 152.30 | 152.30 | 150.84 | 150.84 | 465 | -2.50(-1.63%) |
Jan 04, 2022 | 154.08 | 154.08 | 152.98 | 153.34 | 3,503 | +0.34(+0.22%) |
Jan 03, 2022 | 152.47 | 153.16 | 152.47 | 153.00 | 8,028 | +1.16(+0.76%) |
Dec 31, 2021 | 152.54 | 152.54 | 151.84 | 151.84 | 614 | -0.35(-0.23%) |
Dec 30, 2021 | 152.86 | 153.03 | 152.20 | 152.20 | 1,350 | -0.55(-0.36%) |
Dec 29, 2021 | 152.90 | 153.36 | 152.39 | 152.75 | 3,942 | +0.13(+0.09%) |
Dec 28, 2021 | 152.94 | 152.99 | 152.61 | 152.61 | 779 | -0.10(-0.07%) |
Dec 27, 2021 | 151.47 | 152.72 | 151.47 | 152.72 | 2,585 | +1.55(+1.02%) |
Dec 23, 2021 | 149.40 | 151.17 | 149.40 | 151.17 | 1,063 | +1.47(+0.98%) |
Dec 22, 2021 | 149.40 | 149.70 | 149.31 | 149.70 | 2,344 | +1.52(+1.03%) |
Dec 21, 2021 | 147.44 | 148.18 | 146.98 | 148.18 | 1,298 | +2.01(+1.38%) |
Dec 20, 2021 | 146.22 | 146.92 | 145.63 | 146.16 | 6,254 | -1.12(-0.76%) |
Dec 17, 2021 | 148.35 | 148.36 | 147.18 | 147.29 | 4,116 | -2.54(-1.70%) |
Dec 16, 2021 | 151.81 | 151.81 | 149.57 | 149.83 | 1,678 | -0.72(-0.48%) |
Dec 15, 2021 | 148.19 | 150.54 | 147.82 | 150.54 | 704 | +2.38(+1.61%) |
Dec 14, 2021 | 149.08 | 149.17 | 147.66 | 148.16 | 3,243 | -1.15(-0.77%) |
Dec 13, 2021 | 150.69 | 151.03 | 149.32 | 149.32 | 1,018 | -1.38(-0.92%) |
Dec 10, 2021 | 150.77 | 150.86 | 150.38 | 150.70 | 886 | +0.91(+0.61%) |
Dec 09, 2021 | 148.14 | 151.14 | 148.14 | 149.79 | 2,888 | -1.38(-0.91%) |
Dec 08, 2021 | 151.38 | 151.38 | 150.26 | 151.17 | 4,234 | +0.99(+0.66%) |
Dec 07, 2021 | 149.51 | 150.38 | 149.51 | 150.18 | 2,257 | +2.91(+1.98%) |
Dec 06, 2021 | 147.66 | 148.31 | 146.35 | 147.26 | 2,965 | +1.50(+1.03%) |
Dec 03, 2021 | 145.18 | 145.76 | 145.00 | 145.76 | 528 | -1.18(-0.80%) |
Dec 02, 2021 | 146.49 | 147.25 | 146.49 | 146.94 | 1,543 | +1.93(+1.33%) |
Dec 01, 2021 | 148.48 | 149.15 | 145.01 | 145.01 | 15,382 | -1.37(-0.94%) |
Nov 30, 2021 | 148.02 | 148.68 | 146.08 | 146.38 | 21,380 | -2.33(-1.56%) |
Nov 29, 2021 | 148.50 | 149.06 | 148.40 | 148.71 | 1,407 | +1.65(+1.12%) |
Nov 26, 2021 | 148.32 | 148.86 | 147.06 | 147.06 | 2,022 | -3.38(-2.25%) |
Nov 24, 2021 | 149.85 | 150.44 | 149.57 | 150.44 | 3,110 | -0.02(-0.01%) |
Nov 23, 2021 | 150.54 | 151.17 | 150.35 | 150.45 | 1,409 | -0.40(-0.26%) |
Nov 22, 2021 | 152.50 | 153.15 | 150.85 | 150.85 | 4,387 | -0.79(-0.52%) |
Nov 19, 2021 | 151.92 | 152.12 | 151.64 | 151.64 | 1,194 | -0.32(-0.21%) |
Nov 18, 2021 | 151.47 | 151.96 | 151.96 | 151.96 | 4,283 | +0.62(+0.41%) |
Nov 17, 2021 | 151.53 | 151.56 | 151.12 | 151.34 | 2,709 | -0.31(-0.20%) |
Nov 16, 2021 | 151.52 | 151.79 | 151.30 | 151.65 | 6,890 | +0.60(+0.40%) |
Nov 15, 2021 | 151.59 | 151.81 | 150.81 | 151.05 | 2,903 | -0.08(-0.05%) |
Nov 12, 2021 | 150.64 | 151.14 | 150.59 | 151.13 | 2,802 | +0.92(+0.61%) |
Nov 11, 2021 | 150.60 | 150.76 | 150.21 | 150.21 | 2,062 | +0.52(+0.35%) |
Nov 10, 2021 | 150.98 | 149.70 | 8,534 | -1.58(-1.05%) | ||
Nov 09, 2021 | 151.58 | 151.77 | 151.25 | 151.28 | 6,089 | -0.78(-0.51%) |
Nov 08, 2021 | 153.41 | 153.41 | 151.97 | 152.06 | 10,088 | +0.03(+0.02%) |
Nov 05, 2021 | 152.24 | 152.24 | 151.71 | 152.03 | 1,025 | +0.41(+0.27%) |
Nov 04, 2021 | 151.34 | 151.62 | 151.28 | 151.62 | 918 | +0.35(+0.23%) |
Nov 03, 2021 | 149.88 | 151.27 | 149.86 | 151.27 | 1,867 | +1.21(+0.80%) |
Nov 02, 2021 | 150.02 | 150.24 | 150.00 | 150.06 | 2,801 | +0.43(+0.29%) |