Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 131.36 | 132.72 | 126.74 | 132.60 | 2,200,658 | +2.48(+1.91%) |
Jan 27, 2022 | 136.37 | 136.65 | 128.54 | 130.12 | 2,855,535 | -4.43(-3.30%) |
Jan 26, 2022 | 135.60 | 140.08 | 132.59 | 134.56 | 2,487,053 | +2.10(+1.59%) |
Jan 25, 2022 | 132.84 | 135.66 | 130.43 | 132.45 | 2,061,058 | -3.82(-2.80%) |
Jan 24, 2022 | 130.90 | 136.41 | 127.29 | 136.27 | 2,859,572 | +3.73(+2.82%) |
Jan 21, 2022 | 134.94 | 137.39 | 132.26 | 132.54 | 2,110,833 | -2.93(-2.16%) |
Jan 20, 2022 | 139.36 | 140.99 | 135.36 | 135.47 | 2,054,484 | -2.74(-1.98%) |
Jan 19, 2022 | 144.07 | 144.43 | 137.71 | 138.20 | 2,241,972 | -5.47(-3.80%) |
Jan 18, 2022 | 145.17 | 145.65 | 142.20 | 143.67 | 1,939,589 | -3.79(-2.57%) |
Jan 14, 2022 | 147.46 | 0 | +2.87(+1.98%) | |||
Jan 13, 2022 | 148.47 | 149.71 | 144.25 | 144.59 | 1,609,663 | -3.31(-2.24%) |
Jan 12, 2022 | 149.24 | 150.66 | 146.52 | 147.90 | 1,218,435 | +0.02(+0.01%) |
Jan 11, 2022 | 143.65 | 148.41 | 143.26 | 147.88 | 1,735,480 | +1.90(+1.30%) |
Jan 10, 2022 | 144.33 | 146.17 | 141.50 | 145.98 | 2,302,692 | -0.11(-0.08%) |
Jan 07, 2022 | 150.36 | 151.37 | 145.98 | 146.09 | 1,778,945 | -3.72(-2.49%) |
Jan 06, 2022 | 149.77 | 152.17 | 148.21 | 149.82 | 1,585,970 | +0.06(+0.04%) |
Jan 05, 2022 | 152.13 | 154.32 | 149.65 | 149.76 | 2,015,758 | -3.00(-1.97%) |
Jan 04, 2022 | 152.35 | 154.87 | 149.02 | 152.76 | 1,636,409 | +1.39(+0.92%) |
Jan 03, 2022 | 147.46 | 152.15 | 147.46 | 151.37 | 2,348,382 | +4.40(+2.99%) |
Dec 31, 2021 | 147.60 | 148.74 | 146.90 | 146.98 | 906,853 | -0.62(-0.42%) |
Dec 30, 2021 | 148.26 | 149.73 | 147.23 | 147.60 | 1,106,283 | -0.87(-0.59%) |
Dec 29, 2021 | 147.89 | 150.14 | 147.86 | 148.47 | 871,939 | +0.74(+0.50%) |
Dec 28, 2021 | 148.17 | 148.56 | 146.71 | 147.73 | 1,171,966 | +0.55(+0.37%) |
Dec 27, 2021 | 145.59 | 147.22 | 144.72 | 147.19 | 1,296,519 | +1.84(+1.26%) |
Dec 23, 2021 | 144.53 | 146.66 | 143.93 | 145.35 | 931,891 | +0.95(+0.66%) |
Dec 22, 2021 | 144.14 | 144.60 | 142.62 | 144.40 | 986,160 | -0.20(-0.14%) |
Dec 21, 2021 | 144.04 | 144.68 | 141.59 | 144.60 | 1,266,936 | +2.58(+1.81%) |
Dec 20, 2021 | 141.60 | 143.37 | 140.83 | 142.02 | 1,595,341 | -1.70(-1.18%) |
Dec 17, 2021 | 137.15 | 144.76 | 136.98 | 143.72 | 5,283,256 | +5.03(+3.63%) |
Dec 16, 2021 | 152.17 | 152.92 | 134.53 | 138.69 | 7,397,851 | -12.84(-8.47%) |
Dec 15, 2021 | 151.25 | 151.70 | 145.71 | 151.52 | 2,561,107 | +0.50(+0.33%) |
Dec 14, 2021 | 150.78 | 152.84 | 150.06 | 151.02 | 1,445,288 | -0.55(-0.37%) |
Dec 13, 2021 | 153.70 | 154.75 | 150.53 | 151.58 | 1,461,280 | -1.95(-1.27%) |
Dec 10, 2021 | 154.87 | 155.81 | 151.51 | 153.53 | 1,789,680 | +0.98(+0.65%) |
Dec 09, 2021 | 150.85 | 155.16 | 150.63 | 152.55 | 2,253,666 | +0.89(+0.59%) |
Dec 08, 2021 | 148.74 | 153.07 | 147.01 | 151.66 | 1,907,012 | +2.61(+1.75%) |
Dec 07, 2021 | 146.84 | 149.88 | 146.58 | 149.04 | 1,868,636 | +4.64(+3.22%) |
Dec 06, 2021 | 142.13 | 145.30 | 140.19 | 144.40 | 1,826,628 | +2.85(+2.01%) |
Dec 03, 2021 | 143.54 | 144.84 | 139.97 | 141.55 | 1,786,224 | -0.27(-0.19%) |
Dec 02, 2021 | 138.61 | 143.48 | 136.68 | 141.82 | 2,968,314 | -0.45(-0.31%) |
Dec 01, 2021 | 145.62 | 147.90 | 142.11 | 142.27 | 1,957,702 | -1.41(-0.98%) |
Nov 30, 2021 | 145.88 | 148.04 | 142.53 | 143.68 | 3,324,697 | -4.79(-3.23%) |
Nov 29, 2021 | 146.01 | 148.47 | 143.46 | 148.47 | 2,286,389 | +4.02(+2.78%) |
Nov 26, 2021 | 146.62 | 148.34 | 143.60 | 144.46 | 1,760,477 | -3.23(-2.19%) |
Nov 24, 2021 | 147.68 | 148.85 | 143.34 | 147.68 | 2,057,766 | -0.87(-0.58%) |
Nov 23, 2021 | 147.90 | 150.05 | 147.55 | 148.55 | 2,060,582 | +0.26(+0.17%) |
Nov 22, 2021 | 152.57 | 152.77 | 148.26 | 148.29 | 1,792,923 | -3.43(-2.26%) |
Nov 19, 2021 | 153.36 | 154.05 | 151.53 | 151.72 | 1,788,545 | -2.26(-1.47%) |
Nov 18, 2021 | 156.25 | 154.32 | 153.58 | 153.99 | 2,159,128 | +0.13(+0.09%) |
Nov 17, 2021 | 154.13 | 155.50 | 153.18 | 153.86 | 1,858,891 | -0.75(-0.49%) |
Nov 16, 2021 | 153.81 | 155.38 | 153.37 | 154.61 | 1,862,436 | +0.53(+0.34%) |
Nov 15, 2021 | 155.94 | 156.43 | 153.61 | 154.08 | 1,507,298 | -1.27(-0.82%) |
Nov 12, 2021 | 153.19 | 155.79 | 152.80 | 155.36 | 1,662,847 | +2.43(+1.59%) |
Nov 11, 2021 | 152.89 | 153.27 | 150.68 | 152.93 | 1,593,431 | +1.59(+1.05%) |
Nov 10, 2021 | 154.01 | 151.34 | 2,015,089 | -3.63(-2.35%) | ||
Nov 09, 2021 | 158.59 | 158.98 | 154.54 | 154.98 | 2,027,931 | -3.41(-2.15%) |
Nov 08, 2021 | 155.69 | 159.82 | 153.75 | 158.39 | 3,546,974 | +3.50(+2.26%) |
Nov 05, 2021 | 158.80 | 159.46 | 150.30 | 154.88 | 6,510,827 | -6.91(-4.27%) |
Nov 04, 2021 | 162.64 | 162.89 | 157.70 | 161.80 | 3,601,408 | -2.01(-1.23%) |
Nov 03, 2021 | 161.57 | 164.40 | 160.49 | 163.81 | 1,687,424 | +2.61(+1.62%) |
Nov 02, 2021 | 160.63 | 162.35 | 160.15 | 161.20 | 1,368,897 | +0.90(+0.56%) |