Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 146.44 | 145.18 | 147.35 | 559,448 | +1.24(+0.85%) | |
Jan 28, 2022 | 147.07 | 147.07 | 142.45 | 146.11 | 413,262 | +0.95(+0.66%) |
Jan 27, 2022 | 145.49 | 148.43 | 143.60 | 145.15 | 437,681 | +1.48(+1.03%) |
Jan 26, 2022 | 147.64 | 149.19 | 142.97 | 143.67 | 494,050 | -2.37(-1.62%) |
Jan 25, 2022 | 144.36 | 146.77 | 140.51 | 146.04 | 428,905 | -0.67(-0.45%) |
Jan 24, 2022 | 142.71 | 147.51 | 141.68 | 146.71 | 468,405 | +1.32(+0.91%) |
Jan 21, 2022 | 154.10 | 154.10 | 144.97 | 145.38 | 461,738 | -9.53(-6.15%) |
Jan 20, 2022 | 157.21 | 160.49 | 154.73 | 154.92 | 371,483 | -2.86(-1.81%) |
Jan 19, 2022 | 162.02 | 162.02 | 156.78 | 157.78 | 279,812 | -0.19(-0.12%) |
Jan 18, 2022 | 158.83 | 158.83 | 156.12 | 157.97 | 197,251 | -2.34(-1.46%) |
Jan 14, 2022 | 160.31 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.98 | 163.73 | 158.93 | 159.60 | 264,249 | -2.05(-1.27%) |
Jan 12, 2022 | 160.74 | 162.43 | 159.92 | 161.65 | 367,088 | +3.41(+2.16%) |
Jan 11, 2022 | 155.53 | 158.35 | 152.92 | 158.24 | 230,892 | +1.72(+1.10%) |
Jan 10, 2022 | 160.06 | 162.03 | 155.79 | 156.53 | 415,808 | -3.98(-2.48%) |
Jan 07, 2022 | 160.81 | 161.22 | 158.25 | 160.51 | 224,317 | +1.00(+0.63%) |
Jan 06, 2022 | 161.99 | 161.99 | 157.92 | 159.50 | 238,903 | -1.22(-0.76%) |
Jan 05, 2022 | 159.14 | 164.56 | 158.07 | 160.72 | 307,213 | +3.06(+1.94%) |
Jan 04, 2022 | 156.81 | 159.80 | 156.51 | 157.65 | 220,048 | +2.21(+1.42%) |
Jan 03, 2022 | 156.96 | 158.30 | 155.08 | 155.45 | 180,155 | -0.91(-0.58%) |
Dec 31, 2021 | 155.74 | 157.22 | 153.91 | 156.35 | 158,443 | +0.72(+0.46%) |
Dec 30, 2021 | 157.73 | 158.39 | 155.20 | 155.63 | 142,924 | -1.09(-0.69%) |
Dec 29, 2021 | 154.86 | 157.19 | 154.60 | 156.72 | 108,569 | +1.19(+0.76%) |
Dec 28, 2021 | 154.55 | 155.88 | 154.18 | 155.53 | 140,129 | +0.22(+0.14%) |
Dec 27, 2021 | 152.47 | 155.50 | 150.77 | 155.31 | 200,495 | +2.38(+1.56%) |
Dec 23, 2021 | 152.41 | 153.50 | 151.44 | 152.93 | 204,952 | +0.89(+0.58%) |
Dec 22, 2021 | 150.16 | 152.41 | 149.01 | 152.04 | 203,895 | +2.25(+1.50%) |
Dec 21, 2021 | 148.80 | 150.39 | 148.46 | 149.80 | 204,181 | +1.91(+1.29%) |
Dec 20, 2021 | 152.13 | 152.14 | 146.11 | 147.89 | 306,320 | -5.59(-3.64%) |
Dec 17, 2021 | 151.49 | 154.59 | 150.26 | 153.48 | 733,977 | +1.31(+0.86%) |
Dec 16, 2021 | 151.63 | 155.77 | 149.96 | 152.17 | 345,773 | +2.43(+1.62%) |
Dec 15, 2021 | 149.91 | 150.16 | 146.69 | 149.74 | 292,865 | -1.49(-0.99%) |
Dec 14, 2021 | 151.32 | 154.17 | 150.77 | 151.24 | 380,778 | +0.41(+0.27%) |
Dec 13, 2021 | 153.72 | 153.72 | 150.21 | 150.83 | 455,226 | -1.62(-1.06%) |
Dec 10, 2021 | 153.21 | 153.21 | 150.60 | 152.45 | 241,714 | +1.26(+0.83%) |
Dec 09, 2021 | 150.02 | 152.31 | 148.48 | 151.19 | 252,310 | -0.13(-0.09%) |
Dec 08, 2021 | 152.49 | 152.87 | 150.56 | 151.32 | 211,809 | -0.15(-0.10%) |
Dec 07, 2021 | 150.51 | 153.86 | 150.51 | 151.47 | 296,783 | +3.08(+2.07%) |
Dec 06, 2021 | 146.65 | 149.29 | 145.33 | 148.39 | 420,552 | +2.48(+1.70%) |
Dec 03, 2021 | 148.15 | 149.72 | 144.40 | 145.91 | 347,033 | -1.94(-1.31%) |
Dec 02, 2021 | 145.48 | 150.41 | 144.84 | 147.85 | 336,894 | +3.80(+2.64%) |
Dec 01, 2021 | 145.42 | 149.56 | 143.98 | 144.05 | 416,022 | +0.80(+0.56%) |
Nov 30, 2021 | 150.52 | 151.16 | 142.75 | 143.25 | 645,206 | -7.90(-5.23%) |
Nov 29, 2021 | 154.03 | 154.19 | 150.68 | 151.16 | 317,737 | -1.32(-0.87%) |
Nov 26, 2021 | 150.09 | 153.85 | 149.18 | 152.48 | 154,395 | -3.45(-2.21%) |
Nov 24, 2021 | 158.16 | 159.02 | 155.54 | 155.93 | 199,325 | -2.12(-1.34%) |
Nov 23, 2021 | 158.97 | 160.74 | 157.02 | 158.05 | 242,538 | -0.02(-0.01%) |
Nov 22, 2021 | 155.80 | 160.90 | 155.71 | 158.07 | 353,957 | +2.22(+1.42%) |
Nov 19, 2021 | 154.39 | 157.67 | 154.01 | 155.85 | 256,190 | +1.26(+0.82%) |
Nov 18, 2021 | 153.14 | 155.35 | 154.41 | 154.59 | 228,754 | +1.75(+1.15%) |
Nov 17, 2021 | 156.91 | 158.55 | 152.65 | 152.84 | 508,220 | -6.06(-3.81%) |
Nov 16, 2021 | 158.84 | 159.77 | 157.93 | 158.89 | 318,706 | +0.49(+0.31%) |
Nov 15, 2021 | 159.67 | 160.20 | 158.08 | 158.40 | 270,273 | -1.70(-1.06%) |
Nov 12, 2021 | 159.70 | 161.06 | 159.11 | 160.10 | 246,160 | +0.39(+0.25%) |
Nov 11, 2021 | 158.35 | 160.11 | 158.21 | 159.71 | 283,573 | +2.41(+1.53%) |
Nov 10, 2021 | 158.37 | 157.30 | 403,336 | -1.99(-1.25%) | ||
Nov 09, 2021 | 157.58 | 159.34 | 157.51 | 159.29 | 400,027 | +1.00(+0.63%) |
Nov 08, 2021 | 159.05 | 161.03 | 157.76 | 158.29 | 441,264 | +1.58(+1.01%) |
Nov 05, 2021 | 154.90 | 156.87 | 154.90 | 156.71 | 456,070 | +2.38(+1.54%) |
Nov 04, 2021 | 152.38 | 155.16 | 152.38 | 154.32 | 593,391 | +5.17(+3.47%) |
Nov 03, 2021 | 144.58 | 149.70 | 144.14 | 149.15 | 527,801 | +4.76(+3.30%) |
Nov 02, 2021 | 142.51 | 144.56 | 142.51 | 144.39 | 459,374 | +1.19(+0.83%) |