Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 139.34 | 140.89 | 140.86 | 402,543 | +1.46(+1.05%) | |
Jan 28, 2022 | 137.23 | 139.48 | 134.93 | 139.40 | 417,466 | +2.87(+2.10%) |
Jan 27, 2022 | 145.01 | 145.97 | 136.06 | 136.53 | 322,326 | -6.69(-4.67%) |
Jan 26, 2022 | 142.82 | 147.05 | 142.40 | 143.22 | 429,591 | +1.71(+1.21%) |
Jan 25, 2022 | 137.09 | 142.98 | 135.24 | 141.51 | 537,131 | +2.46(+1.77%) |
Jan 24, 2022 | 134.47 | 139.54 | 132.38 | 139.05 | 414,682 | +1.69(+1.23%) |
Jan 21, 2022 | 138.18 | 140.31 | 136.67 | 137.37 | 342,037 | -0.71(-0.51%) |
Jan 20, 2022 | 138.29 | 141.37 | 137.87 | 138.07 | 393,768 | +0.66(+0.48%) |
Jan 19, 2022 | 143.72 | 143.72 | 137.39 | 137.41 | 522,451 | -5.51(-3.86%) |
Jan 18, 2022 | 146.81 | 147.11 | 141.76 | 142.93 | 561,928 | -6.65(-4.45%) |
Jan 14, 2022 | 149.57 | 0 | -1.53(-1.01%) | |||
Jan 13, 2022 | 150.08 | 152.75 | 149.91 | 151.11 | 262,997 | +1.38(+0.92%) |
Jan 12, 2022 | 150.77 | 151.74 | 148.22 | 149.73 | 248,325 | -0.67(-0.44%) |
Jan 11, 2022 | 150.42 | 150.93 | 148.58 | 150.40 | 223,800 | +0.76(+0.51%) |
Jan 10, 2022 | 150.98 | 150.98 | 147.44 | 149.64 | 255,299 | -1.90(-1.25%) |
Jan 07, 2022 | 152.22 | 154.22 | 150.48 | 151.54 | 342,808 | -0.30(-0.19%) |
Jan 06, 2022 | 148.43 | 152.11 | 148.36 | 151.83 | 268,022 | +3.59(+2.42%) |
Jan 05, 2022 | 152.55 | 153.72 | 147.94 | 148.25 | 333,886 | -3.63(-2.39%) |
Jan 04, 2022 | 152.40 | 153.76 | 151.47 | 151.88 | 250,281 | +0.61(+0.40%) |
Jan 03, 2022 | 153.67 | 154.04 | 149.76 | 151.27 | 305,248 | -1.72(-1.13%) |
Dec 31, 2021 | 151.72 | 153.85 | 151.19 | 153.00 | 176,852 | +1.37(+0.91%) |
Dec 30, 2021 | 153.68 | 154.44 | 151.46 | 151.62 | 177,612 | -1.02(-0.67%) |
Dec 29, 2021 | 150.83 | 152.98 | 150.83 | 152.64 | 135,029 | +1.26(+0.83%) |
Dec 28, 2021 | 151.71 | 152.87 | 150.80 | 151.39 | 153,670 | -0.07(-0.05%) |
Dec 27, 2021 | 149.37 | 151.69 | 148.59 | 151.46 | 114,096 | +1.73(+1.15%) |
Dec 23, 2021 | 149.42 | 150.30 | 148.00 | 149.73 | 254,719 | +1.90(+1.29%) |
Dec 22, 2021 | 145.17 | 148.17 | 144.93 | 147.83 | 155,043 | +2.89(+2.00%) |
Dec 21, 2021 | 139.94 | 145.06 | 139.94 | 144.93 | 166,399 | +6.55(+4.73%) |
Dec 20, 2021 | 137.95 | 139.53 | 136.66 | 138.38 | 225,523 | -2.09(-1.49%) |
Dec 17, 2021 | 139.48 | 141.82 | 137.81 | 140.47 | 406,228 | +0.96(+0.69%) |
Dec 16, 2021 | 139.54 | 141.81 | 139.19 | 139.51 | 216,788 | -0.22(-0.15%) |
Dec 15, 2021 | 139.96 | 140.26 | 138.06 | 139.72 | 260,475 | -0.30(-0.22%) |
Dec 14, 2021 | 140.40 | 142.25 | 139.66 | 140.03 | 237,519 | -1.05(-0.74%) |
Dec 13, 2021 | 142.89 | 142.99 | 140.15 | 141.08 | 185,417 | -2.96(-2.06%) |
Dec 10, 2021 | 144.61 | 144.61 | 142.17 | 144.04 | 218,640 | +0.64(+0.44%) |
Dec 09, 2021 | 145.16 | 145.62 | 142.97 | 143.40 | 229,028 | -2.05(-1.41%) |
Dec 08, 2021 | 146.09 | 147.55 | 145.16 | 145.45 | 218,472 | +0.34(+0.24%) |
Dec 07, 2021 | 145.68 | 147.31 | 144.26 | 145.11 | 265,397 | +1.29(+0.89%) |
Dec 06, 2021 | 143.37 | 145.54 | 142.50 | 143.82 | 235,906 | +2.66(+1.88%) |
Dec 03, 2021 | 144.71 | 144.71 | 140.16 | 141.17 | 263,047 | -1.81(-1.27%) |
Dec 02, 2021 | 136.48 | 143.93 | 136.42 | 142.98 | 255,834 | +5.60(+4.08%) |
Dec 01, 2021 | 143.79 | 145.55 | 137.04 | 137.38 | 282,770 | -3.41(-2.42%) |
Nov 30, 2021 | 141.07 | 142.56 | 140.16 | 140.79 | 389,748 | -2.11(-1.48%) |
Nov 29, 2021 | 144.12 | 145.43 | 142.78 | 142.90 | 187,096 | +1.35(+0.96%) |
Nov 26, 2021 | 142.22 | 142.91 | 139.32 | 141.55 | 155,898 | -6.10(-4.13%) |
Nov 24, 2021 | 146.56 | 148.02 | 145.76 | 147.65 | 83,596 | +0.39(+0.27%) |
Nov 23, 2021 | 148.16 | 149.52 | 146.61 | 147.26 | 185,031 | -0.22(-0.15%) |
Nov 22, 2021 | 149.51 | 150.09 | 145.72 | 147.48 | 239,785 | -1.46(-0.98%) |
Nov 19, 2021 | 147.07 | 149.36 | 145.75 | 148.94 | 359,182 | +0.31(+0.21%) |
Nov 18, 2021 | 147.90 | 148.77 | 147.96 | 148.63 | 227,220 | +1.60(+1.09%) |
Nov 17, 2021 | 147.72 | 149.08 | 144.67 | 147.03 | 341,306 | -1.59(-1.07%) |
Nov 16, 2021 | 147.02 | 149.49 | 146.35 | 148.62 | 456,175 | +1.74(+1.18%) |
Nov 15, 2021 | 145.50 | 147.15 | 145.19 | 146.88 | 285,979 | +2.53(+1.75%) |
Nov 12, 2021 | 143.62 | 145.08 | 142.02 | 144.35 | 319,408 | +2.14(+1.50%) |
Nov 11, 2021 | 145.63 | 145.82 | 142.14 | 142.22 | 195,243 | -3.07(-2.11%) |
Nov 10, 2021 | 147.35 | 145.29 | 227,890 | -2.86(-1.93%) | ||
Nov 09, 2021 | 149.61 | 149.81 | 146.41 | 148.15 | 266,155 | -0.44(-0.30%) |
Nov 08, 2021 | 147.08 | 149.38 | 146.57 | 148.59 | 476,496 | +2.62(+1.79%) |
Nov 05, 2021 | 144.24 | 146.66 | 143.87 | 145.97 | 288,622 | +4.80(+3.40%) |
Nov 04, 2021 | 138.36 | 142.41 | 135.91 | 141.18 | 488,649 | +2.15(+1.55%) |
Nov 03, 2021 | 137.60 | 140.22 | 137.56 | 139.03 | 198,379 | +0.95(+0.69%) |
Nov 02, 2021 | 138.84 | 139.27 | 137.39 | 138.08 | 217,806 | -1.15(-0.82%) |