Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 125.05 | 134.06 | 133.07 | 387,524 | +8.16(+6.53%) | |
Jan 28, 2022 | 123.14 | 125.22 | 118.42 | 124.91 | 395,822 | +2.47(+2.02%) |
Jan 27, 2022 | 125.69 | 128.81 | 121.64 | 122.44 | 306,897 | -2.41(-1.93%) |
Jan 26, 2022 | 133.01 | 138.41 | 124.58 | 124.85 | 275,468 | -3.81(-2.96%) |
Jan 25, 2022 | 131.25 | 133.00 | 125.01 | 128.66 | 184,865 | -4.91(-3.68%) |
Jan 24, 2022 | 125.09 | 133.90 | 121.24 | 133.57 | 353,806 | +6.08(+4.77%) |
Jan 21, 2022 | 133.50 | 134.44 | 127.47 | 127.49 | 218,138 | -6.97(-5.18%) |
Jan 20, 2022 | 143.92 | 143.92 | 134.00 | 134.46 | 259,724 | -7.92(-5.56%) |
Jan 19, 2022 | 142.67 | 145.43 | 138.06 | 142.38 | 259,765 | -0.90(-0.63%) |
Jan 18, 2022 | 146.88 | 147.31 | 142.29 | 143.28 | 158,039 | -6.14(-4.11%) |
Jan 14, 2022 | 149.42 | 0 | -2.92(-1.92%) | |||
Jan 13, 2022 | 157.49 | 158.62 | 151.28 | 152.34 | 108,786 | -3.71(-2.38%) |
Jan 12, 2022 | 159.06 | 159.06 | 155.90 | 156.05 | 144,019 | -2.23(-1.41%) |
Jan 11, 2022 | 159.73 | 159.73 | 155.38 | 158.28 | 132,866 | +0.20(+0.13%) |
Jan 10, 2022 | 157.35 | 158.56 | 153.14 | 158.08 | 122,029 | -1.77(-1.11%) |
Jan 07, 2022 | 161.13 | 161.21 | 156.63 | 159.85 | 168,900 | -2.10(-1.30%) |
Jan 06, 2022 | 158.38 | 164.23 | 154.24 | 161.95 | 168,073 | +4.69(+2.98%) |
Jan 05, 2022 | 167.80 | 167.80 | 156.75 | 157.26 | 159,641 | -9.34(-5.61%) |
Jan 04, 2022 | 165.32 | 168.67 | 163.86 | 166.60 | 141,908 | +1.20(+0.73%) |
Jan 03, 2022 | 171.58 | 171.80 | 162.49 | 165.40 | 150,853 | -4.70(-2.76%) |
Dec 31, 2021 | 167.71 | 170.70 | 167.71 | 170.10 | 89,724 | +2.39(+1.43%) |
Dec 30, 2021 | 165.09 | 168.85 | 164.70 | 167.71 | 114,267 | +2.55(+1.54%) |
Dec 29, 2021 | 164.48 | 165.80 | 163.44 | 165.16 | 68,881 | +0.81(+0.49%) |
Dec 28, 2021 | 165.65 | 166.21 | 162.91 | 164.35 | 99,952 | -1.14(-0.69%) |
Dec 27, 2021 | 163.40 | 166.43 | 163.40 | 165.49 | 115,457 | +1.80(+1.10%) |
Dec 23, 2021 | 164.63 | 165.93 | 162.98 | 163.69 | 93,504 | +1.04(+0.64%) |
Dec 22, 2021 | 158.49 | 163.78 | 158.49 | 162.65 | 131,892 | +3.75(+2.36%) |
Dec 21, 2021 | 157.36 | 159.21 | 156.38 | 158.90 | 146,572 | +3.89(+2.51%) |
Dec 20, 2021 | 156.56 | 158.14 | 151.04 | 155.01 | 185,878 | -3.89(-2.45%) |
Dec 17, 2021 | 157.96 | 163.47 | 157.53 | 158.90 | 420,614 | -1.63(-1.02%) |
Dec 16, 2021 | 170.57 | 170.57 | 160.35 | 160.53 | 223,861 | -8.32(-4.93%) |
Dec 15, 2021 | 172.28 | 172.28 | 166.06 | 168.85 | 234,355 | -3.67(-2.13%) |
Dec 14, 2021 | 172.52 | 174.89 | 171.04 | 172.52 | 146,375 | -1.85(-1.06%) |
Dec 13, 2021 | 176.20 | 177.54 | 172.87 | 174.37 | 103,642 | -2.38(-1.35%) |
Dec 10, 2021 | 180.05 | 180.20 | 175.98 | 176.75 | 152,389 | -0.95(-0.53%) |
Dec 09, 2021 | 180.59 | 185.29 | 176.90 | 177.70 | 125,677 | -4.55(-2.50%) |
Dec 08, 2021 | 182.75 | 184.17 | 180.02 | 182.25 | 150,975 | -0.26(-0.14%) |
Dec 07, 2021 | 183.82 | 188.48 | 182.34 | 182.51 | 177,602 | +0.86(+0.47%) |
Dec 06, 2021 | 179.75 | 183.04 | 177.15 | 181.65 | 103,674 | +4.15(+2.34%) |
Dec 03, 2021 | 180.73 | 182.99 | 175.23 | 177.50 | 147,254 | -2.49(-1.38%) |
Dec 02, 2021 | 179.99 | 181.39 | 172.22 | 179.99 | 160,509 | +6.79(+3.92%) |
Dec 01, 2021 | 180.69 | 182.37 | 172.93 | 173.20 | 199,059 | -2.57(-1.46%) |
Nov 30, 2021 | 175.24 | 177.86 | 172.72 | 175.77 | 163,130 | +0.18(+0.10%) |
Nov 29, 2021 | 179.17 | 179.70 | 173.85 | 175.59 | 131,536 | +0.24(+0.14%) |
Nov 26, 2021 | 177.36 | 178.04 | 172.95 | 175.35 | 103,956 | -8.09(-4.41%) |
Nov 24, 2021 | 183.85 | 184.31 | 181.10 | 183.44 | 83,584 | -1.87(-1.01%) |
Nov 23, 2021 | 185.66 | 186.71 | 181.42 | 185.31 | 85,978 | +0.32(+0.17%) |
Nov 22, 2021 | 185.38 | 186.99 | 182.47 | 184.99 | 141,846 | +0.50(+0.27%) |
Nov 19, 2021 | 187.90 | 188.66 | 183.29 | 184.49 | 98,899 | -3.15(-1.68%) |
Nov 18, 2021 | 188.31 | 187.94 | 184.73 | 187.64 | 166,665 | +0.46(+0.25%) |
Nov 17, 2021 | 187.81 | 189.08 | 185.77 | 187.18 | 185,059 | -0.63(-0.34%) |
Nov 16, 2021 | 187.68 | 190.29 | 186.81 | 187.81 | 157,828 | -0.12(-0.06%) |
Nov 15, 2021 | 184.88 | 187.94 | 182.09 | 187.93 | 120,430 | +4.65(+2.54%) |
Nov 12, 2021 | 183.00 | 184.41 | 180.84 | 183.28 | 67,477 | +0.95(+0.52%) |
Nov 11, 2021 | 184.03 | 184.99 | 181.55 | 182.33 | 98,396 | +0.02(+0.01%) |
Nov 10, 2021 | 182.73 | 182.31 | 172,153 | -2.06(-1.12%) | ||
Nov 09, 2021 | 179.69 | 184.66 | 178.37 | 184.37 | 270,427 | +5.70(+3.19%) |
Nov 08, 2021 | 181.05 | 181.61 | 177.01 | 178.67 | 193,872 | -1.92(-1.06%) |
Nov 05, 2021 | 181.21 | 189.58 | 177.19 | 180.59 | 311,655 | +6.81(+3.92%) |
Nov 04, 2021 | 174.00 | 177.54 | 173.26 | 173.78 | 226,157 | +0.12(+0.07%) |
Nov 03, 2021 | 168.85 | 175.79 | 167.34 | 173.66 | 284,991 | +5.31(+3.15%) |
Nov 02, 2021 | 163.77 | 169.36 | 161.00 | 168.35 | 189,129 | +5.13(+3.14%) |