Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 127.33 | 131.15 | 130.94 | 4,075,068 | +3.86(+3.04%) | |
Jan 28, 2022 | 123.27 | 127.18 | 121.65 | 127.08 | 4,227,383 | +4.26(+3.47%) |
Jan 27, 2022 | 126.54 | 127.04 | 122.64 | 122.82 | 3,525,586 | -2.52(-2.01%) |
Jan 26, 2022 | 127.39 | 130.16 | 124.55 | 125.34 | 4,133,240 | -1.36(-1.07%) |
Jan 25, 2022 | 127.53 | 128.68 | 125.29 | 126.70 | 4,153,558 | -2.25(-1.75%) |
Jan 24, 2022 | 125.85 | 129.13 | 122.08 | 128.96 | 5,832,367 | +1.17(+0.92%) |
Jan 21, 2022 | 129.13 | 130.58 | 127.31 | 127.78 | 4,361,987 | -1.96(-1.51%) |
Jan 20, 2022 | 132.27 | 133.72 | 129.45 | 129.74 | 2,591,906 | -1.17(-0.90%) |
Jan 19, 2022 | 133.35 | 134.32 | 130.85 | 130.91 | 2,348,882 | -1.62(-1.22%) |
Jan 18, 2022 | 135.61 | 136.02 | 132.12 | 132.53 | 2,918,191 | -5.45(-3.95%) |
Jan 14, 2022 | 137.98 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 140.66 | 140.68 | 136.87 | 137.09 | 2,390,121 | -3.85(-2.73%) |
Jan 12, 2022 | 142.32 | 143.07 | 140.37 | 140.94 | 1,868,483 | -1.58(-1.11%) |
Jan 11, 2022 | 141.17 | 142.75 | 139.86 | 142.52 | 3,397,230 | +1.35(+0.96%) |
Jan 10, 2022 | 138.79 | 141.53 | 137.37 | 141.17 | 3,293,766 | +1.60(+1.15%) |
Jan 07, 2022 | 141.36 | 142.80 | 139.48 | 139.57 | 2,737,417 | -1.86(-1.31%) |
Jan 06, 2022 | 141.08 | 142.68 | 138.86 | 141.43 | 2,743,864 | -0.08(-0.06%) |
Jan 05, 2022 | 146.76 | 147.84 | 141.31 | 141.51 | 3,575,065 | -5.75(-3.90%) |
Jan 04, 2022 | 150.81 | 150.95 | 146.08 | 147.26 | 3,021,913 | -4.05(-2.68%) |
Jan 03, 2022 | 151.25 | 151.56 | 148.30 | 151.31 | 3,780,265 | -0.25(-0.16%) |
Dec 31, 2021 | 152.65 | 153.81 | 151.44 | 151.56 | 1,886,985 | -1.13(-0.74%) |
Dec 30, 2021 | 151.59 | 153.98 | 151.22 | 152.69 | 1,805,370 | +0.92(+0.61%) |
Dec 29, 2021 | 150.76 | 152.45 | 149.79 | 151.77 | 2,047,423 | +0.63(+0.41%) |
Dec 28, 2021 | 152.01 | 153.82 | 150.77 | 151.14 | 1,572,299 | -1.16(-0.76%) |
Dec 27, 2021 | 153.51 | 153.51 | 151.81 | 152.30 | 1,730,139 | -1.31(-0.85%) |
Dec 23, 2021 | 153.07 | 154.09 | 151.82 | 153.61 | 1,936,201 | +0.92(+0.61%) |
Dec 22, 2021 | 152.39 | 152.82 | 150.69 | 152.69 | 1,041,107 | -0.19(-0.12%) |
Dec 21, 2021 | 152.88 | 153.13 | 150.51 | 152.88 | 1,422,570 | +0.93(+0.61%) |
Dec 20, 2021 | 153.70 | 154.03 | 151.03 | 151.94 | 1,685,638 | -1.44(-0.94%) |
Dec 17, 2021 | 148.74 | 153.78 | 147.50 | 153.38 | 4,650,155 | +4.04(+2.71%) |
Dec 16, 2021 | 151.66 | 152.80 | 148.70 | 149.34 | 3,438,826 | -1.50(-0.99%) |
Dec 15, 2021 | 147.07 | 151.00 | 146.43 | 150.84 | 3,509,586 | +3.26(+2.21%) |
Dec 14, 2021 | 146.96 | 148.39 | 145.83 | 147.59 | 2,668,440 | -0.73(-0.50%) |
Dec 13, 2021 | 146.55 | 148.97 | 146.22 | 148.32 | 3,954,620 | +2.15(+1.47%) |
Dec 10, 2021 | 146.48 | 148.03 | 145.77 | 146.17 | 2,491,009 | -2.26(-1.52%) |
Dec 09, 2021 | 151.18 | 151.51 | 148.29 | 148.44 | 1,249,626 | -3.14(-2.07%) |
Dec 08, 2021 | 150.69 | 152.21 | 148.83 | 151.57 | 2,239,213 | +1.70(+1.13%) |
Dec 07, 2021 | 146.34 | 150.31 | 146.21 | 149.88 | 2,628,396 | +5.66(+3.92%) |
Dec 06, 2021 | 145.94 | 146.13 | 142.21 | 144.22 | 4,002,474 | -3.10(-2.10%) |
Dec 03, 2021 | 151.54 | 151.54 | 146.16 | 147.31 | 2,260,048 | -2.82(-1.88%) |
Dec 02, 2021 | 148.92 | 149.21 | 148.03 | 150.13 | 1,930,815 | +0.49(+0.33%) |
Dec 01, 2021 | 153.18 | 154.15 | 149.51 | 149.65 | 3,162,423 | -3.46(-2.26%) |
Nov 30, 2021 | 153.44 | 155.09 | 151.27 | 153.10 | 3,260,246 | -1.83(-1.18%) |
Nov 29, 2021 | 157.01 | 157.28 | 154.73 | 154.93 | 5,109,793 | +1.15(+0.75%) |
Nov 26, 2021 | 154.02 | 156.71 | 153.43 | 153.78 | 2,991,597 | +1.49(+0.98%) |
Nov 24, 2021 | 150.55 | 152.57 | 149.76 | 152.29 | 1,456,065 | +0.39(+0.25%) |
Nov 23, 2021 | 152.30 | 152.30 | 149.12 | 151.90 | 2,828,299 | -0.67(-0.44%) |
Nov 22, 2021 | 153.92 | 154.11 | 151.77 | 152.57 | 2,030,483 | -0.87(-0.57%) |
Nov 19, 2021 | 153.34 | 154.54 | 152.76 | 153.44 | 1,963,976 | +0.87(+0.57%) |
Nov 18, 2021 | 153.92 | 152.73 | 152.35 | 152.57 | 1,122,019 | -0.42(-0.27%) |
Nov 17, 2021 | 152.88 | 153.54 | 152.26 | 152.98 | 1,868,604 | +0.04(+0.03%) |
Nov 16, 2021 | 152.07 | 153.22 | 151.31 | 152.94 | 1,453,434 | +0.87(+0.57%) |
Nov 15, 2021 | 153.33 | 153.38 | 151.83 | 152.07 | 978,843 | -0.81(-0.53%) |
Nov 12, 2021 | 152.88 | 153.36 | 151.54 | 152.88 | 1,044,680 | +0.58(+0.38%) |
Nov 11, 2021 | 152.96 | 153.29 | 151.63 | 152.31 | 1,339,351 | -0.09(-0.06%) |
Nov 10, 2021 | 153.62 | 152.40 | 2,713,380 | -2.00(-1.29%) | ||
Nov 09, 2021 | 156.49 | 157.05 | 154.06 | 154.39 | 3,036,827 | -2.09(-1.34%) |
Nov 08, 2021 | 156.22 | 157.05 | 155.49 | 156.49 | 1,425,412 | +0.69(+0.44%) |
Nov 05, 2021 | 156.88 | 157.23 | 153.49 | 155.80 | 3,142,469 | -4.85(-3.02%) |
Nov 04, 2021 | 161.76 | 161.76 | 159.51 | 160.66 | 1,886,057 | -2.93(-1.79%) |
Nov 03, 2021 | 161.63 | 163.64 | 160.70 | 163.59 | 998,449 | +2.09(+1.30%) |
Nov 02, 2021 | 160.83 | 161.55 | 158.49 | 161.49 | 1,731,934 | +1.03(+0.64%) |